2.181,17€
-0,27%
Echtzeitkurs Gold (EUR)
Bid:
Ask:
Aktienkurse zu Gold (EUR)
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 2.172,96 | 2.187,88 | 2.171,61 | 2.181,11 | -0,27% | - |
| 26.04.2024 | 2.179,63 | 2.192,66 | 2.178,25 | 2.187,07 | 0,59% | - |
| 25.04.2024 | 2.165,48 | 2.187,59 | 2.161,75 | 2.174,34 | 0,33% | - |
| 24.04.2024 | 2.176,29 | 2.186,65 | 2.163,03 | 2.167,23 | -0,12% | - |
| 23.04.2024 | 2.167,27 | 2.179,73 | 2.149,50 | 2.169,82 | -0,77% | - |
| 22.04.2024 | 2.218,32 | 2.219,53 | 2.181,29 | 2.186,77 | -2,44% | - |
| 19.04.2024 | 2.240,18 | 2.254,67 | 2.226,21 | 2.241,38 | 0,22% | - |
| 18.04.2024 | 2.225,28 | 2.243,76 | 2.222,42 | 2.236,36 | 0,58% | - |
| 17.04.2024 | 2.240,70 | 2.252,56 | 2.216,91 | 2.223,48 | -1,17% | - |
| 16.04.2024 | 2.247,50 | 2.257,40 | 2.222,51 | 2.249,90 | 0,18% | - |
| 15.04.2024 | 2.215,58 | 2.247,32 | 2.187,55 | 2.245,77 | 1,94% | - |
| 12.04.2024 | 2.228,96 | 2.286,88 | 2.193,75 | 2.203,13 | -0,39% | - |
| 11.04.2024 | 2.180,15 | 2.213,45 | 2.165,57 | 2.211,66 | 1,99% | - |
| 10.04.2024 | 2.172,57 | 2.187,33 | 2.154,59 | 2.168,56 | 0,13% | - |
| 09.04.2024 | 2.160,00 | 2.177,55 | 2.153,91 | 2.165,74 | 0,55% | - |
| 08.04.2024 | 2.155,01 | 2.163,66 | 2.137,59 | 2.153,94 | 0,46% | - |
| 05.04.2024 | 2.105,70 | 2.150,57 | 2.102,76 | 2.144,17 | 1,66% | - |
| 04.04.2024 | 2.117,16 | 2.124,61 | 2.101,74 | 2.109,24 | -0,54% | - |
| 03.04.2024 | 2.121,52 | 2.121,97 | 2.102,43 | 2.120,75 | 0,27% | - |
| 02.04.2024 | 2.100,96 | 2.117,04 | 2.090,73 | 2.115,04 | 1,21% | - |
| 01.04.2024 | 2.097,10 | 2.097,49 | 2.074,78 | 2.089,72 | 0,97% | - |
| 29.03.2024 | 2.073,39 | 2.074,79 | 2.067,81 | 2.069,60 | -0,06% | - |
| 28.03.2024 | 2.032,63 | 2.076,02 | 2.029,46 | 2.070,77 | 2,15% | - |
| 27.03.2024 | 2.010,44 | 2.029,17 | 2.010,14 | 2.027,11 | 0,78% | - |
| 26.03.2024 | 2.001,32 | 2.026,47 | 1.999,96 | 2.011,42 | 0,37% | - |
| 25.03.2024 | 2.001,95 | 2.013,07 | 2.000,50 | 2.004,10 | 0,04% | - |
| 22.03.2024 | 2.003,81 | 2.014,01 | 1.996,07 | 2.003,23 | -0,27% | - |
| 21.03.2024 | 2.017,89 | 2.025,61 | 1.994,34 | 2.008,64 | 0,34% | - |
| 20.03.2024 | 1.984,44 | 2.005,48 | 1.982,88 | 2.001,80 | 0,82% | - |
| 19.03.2024 | 1.984,68 | 1.989,09 | 1.979,14 | 1.985,58 | -0,07% | - |
| 18.03.2024 | 1.972,76 | 1.987,94 | 1.971,55 | 1.986,97 | 0,35% | - |
| 15.03.2024 | 1.993,57 | 1.994,38 | 1.979,44 | 1.980,11 | -0,33% | - |
| 14.03.2024 | 1.982,83 | 1.988,80 | 1.976,77 | 1.986,69 | 0,03% | - |
| 13.03.2024 | 1.976,15 | 1.988,92 | 1.974,49 | 1.986,05 | 0,54% | - |
| 12.03.2024 | 1.988,83 | 1.994,88 | 1.968,98 | 1.975,40 | -1,12% | - |
| 11.03.2024 | 1.991,90 | 2.002,08 | 1.988,54 | 1.997,76 | 0,33% | - |
| 08.03.2024 | 1.974,19 | 2.006,31 | 1.971,59 | 1.991,28 | 0,98% | - |
| 07.03.2024 | 1.977,26 | 1.988,44 | 1.966,92 | 1.971,87 | 0,11% | - |
| 06.03.2024 | 1.959,03 | 1.973,97 | 1.953,60 | 1.969,68 | 0,42% | - |
| 05.03.2024 | 1.952,01 | 1.974,03 | 1.948,92 | 1.961,51 | 0,60% | - |
| 04.03.2024 | 1.920,94 | 1.951,93 | 1.917,60 | 1.949,87 | 1,44% | - |
| 01.03.2024 | 1.893,60 | 1.926,63 | 1.885,80 | 1.922,29 | 1,64% | - |
| 29.02.2024 | 1.880,25 | 1.895,10 | 1.872,68 | 1.891,26 | 0,78% | - |
| 28.02.2024 | 1.875,25 | 1.881,73 | 1.872,44 | 1.876,59 | 0,24% | - |
| 27.02.2024 | 1.874,18 | 1.878,52 | 1.870,42 | 1.872,19 | -0,05% | - |
| 26.02.2024 | 1.878,03 | 1.880,09 | 1.866,69 | 1.873,04 | -0,46% | - |
| 23.02.2024 | 1.866,81 | 1.885,23 | 1.863,67 | 1.881,73 | 0,58% | - |
| 22.02.2024 | 1.872,34 | 1.874,07 | 1.866,83 | 1.870,93 | -0,03% | - |
| 21.02.2024 | 1.877,66 | 1.879,81 | 1.869,55 | 1.871,46 | -0,06% | - |
| 20.02.2024 | 1.874,94 | 1.878,20 | 1.870,64 | 1.872,61 | 0,03% | - |
| 19.02.2024 | 1.873,96 | 1.875,44 | 1.870,51 | 1.872,13 | 0,27% | - |
| 16.02.2024 | 1.861,80 | 1.869,97 | 1.855,76 | 1.867,11 | 0,33% | - |
| 15.02.2024 | 1.857,57 | 1.863,13 | 1.855,44 | 1.860,89 | 0,26% | - |
| 14.02.2024 | 1.859,16 | 1.862,91 | 1.851,96 | 1.856,09 | -0,27% | - |
| 13.02.2024 | 1.878,97 | 1.884,35 | 1.857,09 | 1.861,08 | -0,74% | - |
| 12.02.2024 | 1.875,86 | 1.882,53 | 1.868,40 | 1.874,95 | -0,14% | - |
| 09.02.2024 | 1.887,66 | 1.888,59 | 1.873,50 | 1.877,64 | -0,46% | - |
| 08.02.2024 | 1.885,54 | 1.891,14 | 1.879,94 | 1.886,32 | -0,13% | - |
| 07.02.2024 | 1.889,71 | 1.898,02 | 1.885,60 | 1.888,81 | -0,20% | - |
| 06.02.2024 | 1.885,18 | 1.897,09 | 1.882,44 | 1.892,56 | 0,40% | - |
| 05.02.2024 | 1.884,38 | 1.887,17 | 1.875,61 | 1.885,05 | -0,08% | - |
| 02.02.2024 | 1.890,21 | 1.890,47 | 1.877,60 | 1.886,58 | -0,23% | - |
| 01.02.2024 | 1.892,96 | 1.901,90 | 1.877,67 | 1.890,83 | 0,43% | - |
| 31.01.2024 | 1.881,02 | 1.892,04 | 1.878,47 | 1.882,82 | 0,29% | - |
| 30.01.2024 | 1.881,22 | 1.888,52 | 1.873,01 | 1.877,44 | 0,04% | - |
| 29.01.2024 | 1.870,51 | 1.883,37 | 1.870,46 | 1.876,72 | 0,90% | - |
| 26.01.2024 | 1.866,92 | 1.870,25 | 1.855,88 | 1.859,95 | -0,20% | - |
| 25.01.2024 | 1.851,78 | 1.866,97 | 1.847,36 | 1.863,61 | 0,76% | - |
| 24.01.2024 | 1.865,03 | 1.870,33 | 1.845,65 | 1.849,58 | -1,08% | - |
| 23.01.2024 | 1.864,73 | 1.872,83 | 1.859,28 | 1.869,79 | 0,70% | - |
| 22.01.2024 | 1.853,28 | 1.864,05 | 1.852,19 | 1.856,78 | -0,26% | - |
| 19.01.2024 | 1.859,94 | 1.872,98 | 1.859,33 | 1.861,59 | 0,05% | - |
| 18.01.2024 | 1.845,89 | 1.861,39 | 1.844,93 | 1.860,63 | 0,92% | - |
| 17.01.2024 | 1.858,95 | 1.866,03 | 1.843,28 | 1.843,75 | -1,18% | - |
| 16.01.2024 | 1.878,27 | 1.878,72 | 1.862,56 | 1.865,72 | -0,57% | - |
| 15.01.2024 | 1.874,79 | 1.878,68 | 1.872,63 | 1.876,47 | 0,38% | - |
| 12.01.2024 | 1.854,18 | 1.879,01 | 1.853,76 | 1.869,34 | 1,15% | - |
| 11.01.2024 | 1.851,45 | 1.856,82 | 1.838,22 | 1.848,07 | 0,14% | - |
| 10.01.2024 | 1.853,23 | 1.863,07 | 1.842,15 | 1.845,43 | -0,58% | - |
| 09.01.2024 | 1.856,82 | 1.865,98 | 1.853,31 | 1.856,16 | 0,30% | - |
| 08.01.2024 | 1.857,26 | 1.857,49 | 1.842,08 | 1.850,61 | -0,96% | - |
| 05.01.2024 | 1.869,13 | 1.878,11 | 1.858,89 | 1.868,64 | 0,14% | - |
| 04.01.2024 | 1.872,69 | 1.874,05 | 1.861,06 | 1.866,01 | -0,15% | - |
| 03.01.2024 | 1.883,92 | 1.884,01 | 1.861,87 | 1.868,84 | -0,64% | - |
| 02.01.2024 | 1.880,75 | 1.890,37 | 1.877,36 | 1.880,81 | 0,66% | - |
| 29.12.2023 | 1.871,96 | 1.874,47 | 1.861,73 | 1.868,56 | 0,05% | - |
| 28.12.2023 | 1.876,95 | 1.877,34 | 1.863,27 | 1.867,56 | -0,19% | - |
| 27.12.2023 | 1.870,02 | 1.877,00 | 1.862,75 | 1.871,18 | 0,35% | - |
| 22.12.2023 | 1.862,60 | 1.876,69 | 1.861,76 | 1.864,59 | 0,36% | - |
| 21.12.2023 | 1.861,11 | 1.862,50 | 1.851,67 | 1.857,84 | 0,06% | - |
| 20.12.2023 | 1.862,45 | 1.864,53 | 1.852,01 | 1.856,76 | -0,09% | - |
| 19.12.2023 | 1.853,07 | 1.864,91 | 1.850,19 | 1.858,50 | 0,14% | - |
| 18.12.2023 | 1.853,10 | 1.861,09 | 1.849,70 | 1.855,90 | 0,19% | - |
| 15.12.2023 | 1.853,17 | 1.867,58 | 1.850,43 | 1.852,39 | 0,00% | - |
| 14.12.2023 | 1.867,18 | 1.872,09 | 1.846,72 | 1.852,45 | -0,41% | - |
| 13.12.2023 | 1.830,93 | 1.860,31 | 1.830,32 | 1.860,12 | 1,46% | - |
| 12.12.2023 | 1.844,01 | 1.846,59 | 1.833,00 | 1.833,43 | -0,36% | - |
| 11.12.2023 | 1.856,19 | 1.858,63 | 1.837,91 | 1.840,11 | -1,10% | - |
| 08.12.2023 | 1.883,61 | 1.885,71 | 1.856,07 | 1.860,56 | -1,03% | - |
| 07.12.2023 | 1.885,71 | 1.890,80 | 1.872,18 | 1.879,89 | -0,17% | - |