3.453,15€
-2,17%
Echtzeitkurs Gold (EUR)
Bid:
Ask:
Aktienkurse zu Gold (EUR)
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2025 | 3.507,91 | 3.508,93 | 3.450,83 | 3.468,36 | -1,74% | - |
| 24.10.2025 | 3.536,79 | 3.560,25 | 3.484,42 | 3.529,70 | -0,44% | - |
| 23.10.2025 | 3.543,07 | 3.577,92 | 3.529,23 | 3.545,39 | 0,30% | - |
| 22.10.2025 | 3.560,54 | 3.583,89 | 3.455,39 | 3.534,78 | -0,20% | - |
| 21.10.2025 | 3.718,75 | 3.735,07 | 3.521,09 | 3.541,96 | -2,08% | - |
| 17.10.2025 | 3.724,32 | 3.729,25 | 3.587,26 | 3.617,35 | -1,83% | - |
| 16.10.2025 | 3.606,06 | 3.689,45 | 3.605,32 | 3.684,96 | 1,91% | - |
| 15.10.2025 | 3.602,45 | 3.624,78 | 3.581,07 | 3.615,88 | 1,32% | - |
| 14.10.2025 | 3.557,44 | 3.587,17 | 3.533,50 | 3.568,63 | 0,46% | - |
| 13.10.2025 | 3.498,91 | 3.556,32 | 3.495,41 | 3.552,39 | 2,84% | - |
| 10.10.2025 | 3.435,41 | 3.462,54 | 3.415,41 | 3.454,30 | 0,50% | - |
| 09.10.2025 | 3.471,32 | 3.494,97 | 3.412,44 | 3.436,95 | -1,20% | - |
| 08.10.2025 | 3.468,88 | 3.499,44 | 3.460,75 | 3.478,63 | 1,82% | - |
| 07.10.2025 | 3.391,14 | 3.419,92 | 3.374,21 | 3.416,39 | 1,05% | - |
| 06.10.2025 | 3.356,32 | 3.390,47 | 3.348,44 | 3.381,04 | 2,17% | - |
| 03.10.2025 | 3.290,23 | 3.314,07 | 3.284,56 | 3.309,10 | 0,58% | - |
| 02.10.2025 | 3.296,01 | 3.318,26 | 3.266,73 | 3.290,01 | -0,22% | - |
| 01.10.2025 | 3.287,31 | 3.318,12 | 3.277,65 | 3.297,28 | 0,30% | - |
| 30.09.2025 | 3.298,25 | 3.299,76 | 3.228,10 | 3.287,26 | 0,69% | - |
| 29.09.2025 | 3.251,99 | 3.268,64 | 3.243,98 | 3.264,74 | 1,40% | - |
| 26.09.2025 | 3.204,60 | 3.237,38 | 3.201,28 | 3.219,73 | 0,21% | - |
| 25.09.2025 | 3.184,04 | 3.224,80 | 3.183,68 | 3.213,08 | 1,11% | - |
| 24.09.2025 | 3.199,79 | 3.214,32 | 3.168,16 | 3.177,86 | -0,25% | - |
| 23.09.2025 | 3.181,01 | 3.212,58 | 3.177,16 | 3.185,80 | 0,31% | - |
| 22.09.2025 | 3.149,58 | 3.178,00 | 3.148,10 | 3.176,07 | 1,26% | - |
| 19.09.2025 | 3.102,40 | 3.136,99 | 3.096,54 | 3.136,53 | 1,37% | - |
| 18.09.2025 | 3.097,12 | 3.108,96 | 3.082,42 | 3.094,29 | -0,08% | - |
| 17.09.2025 | 3.102,85 | 3.113,48 | 3.077,78 | 3.096,72 | -0,46% | - |
| 16.09.2025 | 3.126,74 | 3.134,42 | 3.104,97 | 3.110,96 | -0,56% | - |
| 15.09.2025 | 3.106,72 | 3.133,56 | 3.090,14 | 3.128,63 | 0,75% | - |
| 12.09.2025 | 3.114,26 | 3.120,11 | 3.104,60 | 3.105,22 | 0,21% | - |
| 11.09.2025 | 3.101,12 | 3.111,39 | 3.086,51 | 3.098,80 | -0,45% | - |
| 10.09.2025 | 3.111,35 | 3.126,20 | 3.104,47 | 3.112,68 | 0,40% | - |
| 09.09.2025 | 3.103,54 | 3.127,71 | 3.090,24 | 3.100,37 | 0,28% | - |
| 08.09.2025 | 3.065,47 | 3.103,41 | 3.063,70 | 3.091,58 | 0,74% | - |
| 05.09.2025 | 3.046,88 | 3.069,85 | 3.033,91 | 3.068,93 | 0,73% | - |
| 04.09.2025 | 3.026,71 | 3.055,65 | 3.023,64 | 3.046,84 | -0,32% | - |
| 03.09.2025 | 3.035,24 | 3.067,60 | 3.031,39 | 3.056,72 | 0,60% | - |
| 02.09.2025 | 2.986,91 | 3.041,47 | 2.976,32 | 3.038,35 | 2,37% | - |
| 01.09.2025 | 2.968,34 | 2.974,67 | 2.958,10 | 2.968,11 | 0,56% | - |
| 29.08.2025 | 2.922,33 | 2.952,62 | 2.917,92 | 2.951,61 | 0,76% | - |
| 28.08.2025 | 2.912,35 | 2.930,32 | 2.909,31 | 2.929,22 | 0,34% | - |
| 27.08.2025 | 2.906,43 | 2.921,92 | 2.905,21 | 2.919,39 | 0,25% | - |
| 26.08.2025 | 2.900,57 | 2.912,96 | 2.892,14 | 2.912,00 | 0,45% | - |
| 25.08.2025 | 2.875,66 | 2.903,41 | 2.873,14 | 2.898,89 | 0,70% | - |
| 22.08.2025 | 2.874,09 | 2.884,44 | 2.860,96 | 2.878,60 | 0,05% | - |
| 21.08.2025 | 2.866,24 | 2.881,99 | 2.853,73 | 2.877,04 | 0,11% | - |
| 20.08.2025 | 2.855,36 | 2.874,20 | 2.852,68 | 2.873,88 | 0,94% | - |
| 19.08.2025 | 2.862,44 | 2.864,64 | 2.843,89 | 2.847,19 | -0,35% | - |
| 18.08.2025 | 2.861,45 | 2.870,43 | 2.854,21 | 2.857,30 | 0,13% | - |
| 15.08.2025 | 2.865,12 | 2.866,28 | 2.847,75 | 2.853,49 | -0,43% | - |
| 14.08.2025 | 2.870,49 | 2.880,25 | 2.861,01 | 2.865,74 | -0,15% | - |
| 13.08.2025 | 2.867,76 | 2.879,62 | 2.861,27 | 2.870,12 | 0,09% | - |
| 12.08.2025 | 2.888,53 | 2.890,20 | 2.858,02 | 2.867,47 | -0,72% | - |
| 11.08.2025 | 2.894,09 | 2.894,46 | 2.877,68 | 2.888,13 | -1,09% | - |
| 08.08.2025 | 2.914,15 | 2.924,00 | 2.896,67 | 2.919,92 | 0,10% | - |
| 07.08.2025 | 2.891,19 | 2.918,78 | 2.888,14 | 2.917,12 | 0,85% | - |
| 06.08.2025 | 2.914,21 | 2.916,78 | 2.888,97 | 2.892,62 | -0,93% | - |
| 05.08.2025 | 2.921,87 | 2.931,29 | 2.902,71 | 2.919,76 | 0,05% | - |
| 04.08.2025 | 2.902,05 | 2.924,83 | 2.899,21 | 2.918,42 | 0,56% | - |
| 01.08.2025 | 2.884,10 | 2.907,31 | 2.876,46 | 2.902,31 | 0,64% | - |
| 31.07.2025 | 2.885,25 | 2.901,44 | 2.875,99 | 2.883,72 | 0,76% | - |
| 30.07.2025 | 2.878,82 | 2.895,65 | 2.861,57 | 2.861,94 | -0,59% | - |
| 29.07.2025 | 2.867,33 | 2.892,11 | 2.864,42 | 2.878,96 | 0,60% | - |
| 28.07.2025 | 2.847,67 | 2.866,20 | 2.838,08 | 2.861,73 | 0,69% | - |
| 25.07.2025 | 2.859,26 | 2.859,98 | 2.835,23 | 2.842,21 | -0,85% | - |
| 24.07.2025 | 2.870,87 | 2.872,09 | 2.852,63 | 2.866,47 | -0,45% | - |
| 23.07.2025 | 2.915,76 | 2.927,14 | 2.877,84 | 2.879,51 | -1,40% | - |
| 22.07.2025 | 2.896,87 | 2.929,02 | 2.891,96 | 2.920,26 | 0,43% | - |
| 21.07.2025 | 2.893,95 | 2.911,06 | 2.888,04 | 2.907,70 | 0,93% | - |
| 18.07.2025 | 2.869,53 | 2.885,54 | 2.868,98 | 2.881,02 | 0,04% | - |
| 17.07.2025 | 2.874,63 | 2.883,47 | 2.856,08 | 2.879,81 | 0,11% | - |
| 16.07.2025 | 2.872,68 | 2.889,61 | 2.869,63 | 2.876,59 | 0,20% | - |
| 15.07.2025 | 2.877,11 | 2.884,96 | 2.859,83 | 2.870,90 | 0,17% | - |
| 14.07.2025 | 2.877,40 | 2.890,28 | 2.858,27 | 2.866,09 | -0,18% | - |
| 11.07.2025 | 2.854,86 | 2.880,80 | 2.849,67 | 2.871,23 | 1,00% | - |
| 10.07.2025 | 2.829,18 | 2.844,38 | 2.828,95 | 2.842,89 | 0,48% | - |
| 09.07.2025 | 2.807,54 | 2.830,97 | 2.801,53 | 2.829,34 | 0,43% | - |
| 08.07.2025 | 2.841,27 | 2.844,41 | 2.810,38 | 2.817,19 | -1,06% | - |
| 07.07.2025 | 2.814,74 | 2.850,97 | 2.809,55 | 2.847,44 | 0,48% | - |
| 04.07.2025 | 2.833,98 | 2.841,39 | 2.826,92 | 2.833,91 | 0,01% | - |
| 03.07.2025 | 2.847,91 | 2.851,00 | 2.822,39 | 2.833,57 | -0,42% | - |
| 02.07.2025 | 2.832,57 | 2.849,19 | 2.825,02 | 2.845,43 | 0,51% | - |
| 01.07.2025 | 2.824,23 | 2.844,98 | 2.823,45 | 2.831,13 | 0,80% | - |
| 30.06.2025 | 2.804,73 | 2.812,50 | 2.791,85 | 2.808,73 | 0,52% | - |
| 27.06.2025 | 2.820,77 | 2.822,88 | 2.776,02 | 2.794,23 | -1,83% | - |
| 26.06.2025 | 2.853,38 | 2.862,35 | 2.826,07 | 2.846,23 | -0,47% | - |
| 25.06.2025 | 2.867,40 | 2.875,20 | 2.854,63 | 2.859,55 | -0,09% | - |
| 24.06.2025 | 2.869,90 | 2.875,07 | 2.838,01 | 2.862,15 | -1,85% | - |
| 23.06.2025 | 2.915,70 | 2.948,98 | 2.913,30 | 2.916,20 | -0,21% | - |
| 20.06.2025 | 2.901,57 | 2.930,48 | 2.900,60 | 2.922,23 | -0,31% | - |
| 19.06.2025 | 2.937,15 | 2.944,77 | 2.920,15 | 2.931,17 | -0,10% | - |
| 18.06.2025 | 2.943,98 | 2.954,70 | 2.931,65 | 2.934,25 | -0,47% | - |
| 17.06.2025 | 2.935,30 | 2.954,45 | 2.921,68 | 2.948,10 | 0,67% | - |
| 16.06.2025 | 2.960,70 | 2.960,85 | 2.916,82 | 2.928,52 | -1,46% | - |
| 13.06.2025 | 2.971,77 | 2.995,35 | 2.950,07 | 2.971,90 | 1,53% | - |
| 12.06.2025 | 2.927,20 | 2.931,38 | 2.900,20 | 2.927,05 | 0,42% | - |
| 11.06.2025 | 2.924,07 | 2.931,35 | 2.888,77 | 2.914,68 | 0,05% | - |
| 10.06.2025 | 2.908,90 | 2.927,15 | 2.906,55 | 2.913,30 | 0,02% | - |
| 09.06.2025 | 2.902,05 | 2.922,18 | 2.900,27 | 2.912,85 | 0,23% | - |