3.302,18€
0,15%
Echtzeitkurs Gold (EUR)
Bid:
Ask:
Aktienkurse zu Gold (EUR)
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.10.2025 | 3.296,01 | 3.302,66 | 3.286,82 | 3.300,44 | 0,10% | - |
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% | - |
06.06.2025 | 2.943,40 | 2.950,32 | 2.905,60 | 2.906,07 | -0,99% | - |
05.06.2025 | 2.949,48 | 2.978,65 | 2.918,88 | 2.935,18 | -0,71% | - |
04.06.2025 | 2.949,30 | 2.960,80 | 2.933,75 | 2.956,15 | 0,24% | - |
03.06.2025 | 2.946,15 | 2.954,68 | 2.928,85 | 2.948,98 | -0,19% | - |
02.06.2025 | 2.920,90 | 2.957,63 | 2.920,85 | 2.954,70 | 1,84% | - |
30.05.2025 | 2.910,48 | 2.915,99 | 2.885,66 | 2.901,24 | -0,57% | - |
29.05.2025 | 2.910,63 | 2.931,98 | 2.900,64 | 2.917,78 | -0,09% | - |
28.05.2025 | 2.923,05 | 2.935,71 | 2.912,27 | 2.920,47 | 0,14% | - |
27.05.2025 | 2.921,01 | 2.923,13 | 2.895,26 | 2.916,29 | -0,65% | - |
26.05.2025 | 2.932,10 | 2.938,33 | 2.920,65 | 2.935,50 | -0,78% | - |
23.05.2025 | 2.935,88 | 2.968,28 | 2.923,65 | 2.958,50 | 1,41% | - |
22.05.2025 | 2.940,31 | 2.947,93 | 2.906,37 | 2.917,25 | -0,49% | - |
21.05.2025 | 2.926,61 | 2.934,82 | 2.904,36 | 2.931,74 | 0,39% | - |
20.05.2025 | 2.855,46 | 2.921,39 | 2.847,80 | 2.920,33 | 1,53% | - |
19.05.2025 | 2.882,56 | 2.885,98 | 2.861,45 | 2.876,38 | 0,46% | - |
16.05.2025 | 2.869,81 | 2.880,99 | 2.818,50 | 2.863,23 | -0,92% | - |