3.671,15€
-0,38%
Echtzeitkurs Gold (EUR)
Bid:
Ask:
Aktienkurse zu Gold (EUR)
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 3.742,90 | 3.743,60 | 3.674,05 | 3.674,45 | -0,29% | - |
| 17.06.2026 | 3.726,50 | 3.780,43 | 3.672,35 | 3.685,15 | -1,30% | - |
| 16.06.2026 | 3.728,90 | 3.754,43 | 3.722,10 | 3.733,52 | 0,11% | - |
| 15.06.2026 | 3.710,30 | 3.761,05 | 3.705,15 | 3.729,60 | 2,59% | - |
| 12.06.2026 | 3.610,85 | 3.659,35 | 3.606,65 | 3.635,45 | 0,01% | - |
| 11.06.2026 | 3.545,73 | 3.643,02 | 3.517,77 | 3.635,02 | 2,76% | - |
| 10.06.2026 | 3.639,75 | 3.653,55 | 3.535,95 | 3.537,50 | -4,12% | - |
| 09.06.2026 | 3.762,30 | 3.769,13 | 3.674,02 | 3.689,65 | -1,67% | - |
| 08.06.2026 | 3.726,23 | 3.765,90 | 3.715,50 | 3.752,40 | 0,15% | - |
| 05.06.2026 | 3.822,40 | 3.845,30 | 3.744,45 | 3.746,82 | -2,90% | - |
| 04.06.2026 | 3.849,50 | 3.879,38 | 3.832,57 | 3.858,65 | 0,71% | - |
| 03.06.2026 | 3.836,13 | 3.851,18 | 3.815,40 | 3.831,57 | -0,69% | - |
| 02.06.2026 | 3.881,57 | 3.899,35 | 3.852,77 | 3.858,23 | 0,15% | - |
| 01.06.2026 | 3.877,98 | 3.877,98 | 3.831,52 | 3.852,60 | -1,11% | - |
| 29.05.2026 | 3.878,27 | 3.935,38 | 3.872,48 | 3.895,88 | 0,88% | - |
| 28.05.2026 | 3.783,18 | 3.875,45 | 3.768,65 | 3.861,80 | 0,89% | - |
| 27.05.2026 | 3.864,13 | 3.865,75 | 3.780,90 | 3.827,55 | -1,26% | - |
| 26.05.2026 | 3.893,52 | 3.900,52 | 3.856,68 | 3.876,52 | -1,24% | - |
| 25.05.2026 | 3.912,20 | 3.932,07 | 3.909,77 | 3.925,10 | 1,05% | - |
| 22.05.2026 | 3.886,05 | 3.908,90 | 3.874,70 | 3.884,48 | -0,63% | - |
| 21.05.2026 | 3.896,10 | 3.920,38 | 3.875,65 | 3.909,13 | -0,01% | - |
| 20.05.2026 | 3.857,43 | 3.911,57 | 3.845,80 | 3.909,45 | 1,21% | - |
| 19.05.2026 | 3.900,75 | 3.918,55 | 3.848,10 | 3.862,90 | -1,27% | - |
| 18.05.2026 | 3.897,75 | 3.933,43 | 3.892,18 | 3.912,57 | 0,02% | - |
| 15.05.2026 | 3.919,05 | 3.940,55 | 3.881,85 | 3.911,85 | -1,91% | - |
| 14.05.2026 | 4.004,25 | 4.028,13 | 3.987,52 | 3.987,93 | -0,40% | - |
| 13.05.2026 | 4.008,95 | 4.023,63 | 3.988,48 | 4.003,88 | -0,32% | - |
| 12.05.2026 | 4.007,80 | 4.016,82 | 3.956,00 | 4.016,77 | -0,06% | - |
| 11.05.2026 | 3.959,40 | 4.028,80 | 3.951,23 | 4.019,38 | 0,22% | - |
| 08.05.2026 | 4.027,85 | 4.032,13 | 3.993,93 | 4.010,38 | 0,05% | - |
| 07.05.2026 | 4.000,50 | 4.045,93 | 3.989,93 | 4.008,18 | 0,34% | - |
| 06.05.2026 | 3.974,27 | 4.016,07 | 3.964,95 | 3.994,48 | 2,57% | - |
| 05.05.2026 | 3.891,27 | 3.918,88 | 3.881,73 | 3.894,52 | 0,82% | - |
| 04.05.2026 | 3.920,57 | 3.921,52 | 3.851,38 | 3.862,77 | -1,80% | - |
| 01.05.2026 | 3.928,32 | 3.956,43 | 3.883,77 | 3.933,77 | -0,02% | - |
| 30.04.2026 | 3.913,57 | 3.973,60 | 3.910,52 | 3.934,73 | 1,04% | - |
| 29.04.2026 | 3.923,73 | 3.929,50 | 3.859,13 | 3.894,25 | -0,78% | - |
| 28.04.2026 | 3.957,05 | 3.969,07 | 3.896,68 | 3.924,73 | -1,73% | - |
| 27.04.2026 | 4.017,88 | 4.023,82 | 3.977,75 | 3.993,77 | -0,79% | - |
| 24.04.2026 | 4.011,90 | 4.046,48 | 3.995,75 | 4.025,63 | 0,18% | - |
| 23.04.2026 | 4.026,18 | 4.056,43 | 3.997,07 | 4.018,32 | -0,77% | - |
| 22.04.2026 | 4.057,38 | 4.061,38 | 4.032,07 | 4.049,57 | 1,47% | - |
| 21.04.2026 | 4.061,68 | 4.077,98 | 3.982,70 | 3.990,80 | -2,30% | - |
| 20.04.2026 | 4.076,43 | 4.100,90 | 4.065,57 | 4.084,93 | -0,99% | - |
| 17.04.2026 | 4.069,52 | 4.132,15 | 4.055,23 | 4.125,83 | 1,40% | - |
| 16.04.2026 | 4.084,07 | 4.095,52 | 4.053,73 | 4.069,05 | 0,12% | - |
| 15.04.2026 | 4.087,65 | 4.097,60 | 4.057,52 | 4.064,38 | -1,08% | - |
| 14.04.2026 | 4.046,32 | 4.110,00 | 4.030,23 | 4.108,70 | 1,91% | - |
| 13.04.2026 | 4.046,35 | 4.053,50 | 4.015,52 | 4.031,68 | -0,66% | - |
| 10.04.2026 | 4.076,93 | 4.085,73 | 4.049,07 | 4.058,65 | -0,42% | - |
| 09.04.2026 | 4.042,15 | 4.101,02 | 4.034,52 | 4.075,75 | 0,52% | - |
| 08.04.2026 | 4.128,90 | 4.137,13 | 4.034,90 | 4.054,50 | 0,01% | - |
| 07.04.2026 | 4.024,75 | 4.068,07 | 3.984,75 | 4.054,15 | 0,52% | - |
| 06.04.2026 | 4.036,93 | 4.073,18 | 4.024,23 | 4.033,23 | -0,69% | - |
| 03.04.2026 | 4.053,18 | 4.061,39 | 4.049,58 | 4.061,20 | 0,26% | - |
| 02.04.2026 | 3.986,55 | 4.068,95 | 3.951,60 | 4.050,68 | -1,55% | - |
| 01.04.2026 | 4.049,02 | 4.126,23 | 4.047,45 | 4.114,60 | 1,56% | - |
| 31.03.2026 | 3.985,50 | 4.054,65 | 3.950,57 | 4.051,35 | 2,86% | - |
| 30.03.2026 | 3.927,35 | 3.986,90 | 3.922,13 | 3.938,68 | 0,89% | - |
| 27.03.2026 | 3.865,70 | 3.947,82 | 3.826,82 | 3.903,95 | 2,74% | - |
| 26.03.2026 | 3.853,00 | 3.876,60 | 3.776,45 | 3.799,65 | -2,52% | - |
| 25.03.2026 | 3.919,85 | 3.952,63 | 3.881,70 | 3.898,05 | 1,08% | - |
| 24.03.2026 | 3.797,35 | 3.861,73 | 3.761,05 | 3.856,30 | 1,62% | - |
| 23.03.2026 | 3.660,05 | 3.881,15 | 3.554,38 | 3.794,85 | -2,38% | - |
| 20.03.2026 | 4.039,73 | 4.088,77 | 3.876,93 | 3.887,38 | -3,11% | - |
| 19.03.2026 | 4.155,42 | 4.173,25 | 3.920,80 | 4.012,27 | -4,64% | - |
| 18.03.2026 | 4.340,15 | 4.343,95 | 4.197,40 | 4.207,67 | -3,01% | - |
| 17.03.2026 | 4.363,50 | 4.375,60 | 4.317,13 | 4.338,10 | -0,30% | - |
| 16.03.2026 | 4.384,83 | 4.387,30 | 4.332,25 | 4.351,08 | -1,02% | - |
| 13.03.2026 | 4.431,13 | 4.462,65 | 4.384,90 | 4.396,10 | -0,38% | - |
| 12.03.2026 | 4.473,92 | 4.494,73 | 4.391,38 | 4.412,92 | -1,39% | - |
| 11.03.2026 | 4.467,75 | 4.481,60 | 4.445,92 | 4.475,02 | 0,09% | - |
| 10.03.2026 | 4.449,02 | 4.495,90 | 4.431,63 | 4.471,20 | 1,27% | - |
| 09.03.2026 | 4.415,20 | 4.440,45 | 4.378,60 | 4.415,23 | -0,56% | - |
| 06.03.2026 | 4.405,65 | 4.464,75 | 4.378,90 | 4.440,02 | 1,49% | - |
| 05.03.2026 | 4.451,88 | 4.458,25 | 4.359,65 | 4.374,85 | -0,83% | - |
| 04.03.2026 | 4.444,67 | 4.472,48 | 4.394,85 | 4.411,30 | 0,54% | - |
| 03.03.2026 | 4.550,60 | 4.583,88 | 4.329,25 | 4.387,70 | -3,81% | - |
| 02.03.2026 | 4.592,52 | 4.629,13 | 4.504,08 | 4.561,45 | 2,51% | - |
| 27.02.2026 | 4.393,30 | 4.452,55 | 4.378,85 | 4.449,80 | 1,06% | - |
| 26.02.2026 | 4.394,65 | 4.407,10 | 4.352,88 | 4.403,15 | 0,90% | - |
| 25.02.2026 | 4.400,40 | 4.418,27 | 4.359,30 | 4.364,05 | -0,49% | - |
| 24.02.2026 | 4.391,45 | 4.401,85 | 4.328,67 | 4.385,70 | -1,26% | - |
| 23.02.2026 | 4.352,25 | 4.443,05 | 4.335,10 | 4.441,83 | 2,70% | - |
| 20.02.2026 | 4.271,15 | 4.325,15 | 4.242,20 | 4.324,90 | 1,76% | - |
| 19.02.2026 | 4.253,90 | 4.268,40 | 4.223,52 | 4.250,05 | 0,46% | - |
| 18.02.2026 | 4.163,02 | 4.241,70 | 4.145,48 | 4.230,45 | 2,78% | - |
| 17.02.2026 | 4.145,98 | 4.179,88 | 4.097,92 | 4.116,10 | -2,27% | - |
| 16.02.2026 | 4.209,40 | 4.228,55 | 4.191,58 | 4.211,65 | -0,54% | - |
| 13.02.2026 | 4.189,42 | 4.249,95 | 4.161,27 | 4.234,38 | 2,25% | - |
| 12.02.2026 | 4.266,00 | 4.278,10 | 4.112,88 | 4.141,30 | -3,36% | - |
| 11.02.2026 | 4.250,23 | 4.298,77 | 4.234,85 | 4.285,15 | 1,33% | - |
| 10.02.2026 | 4.221,10 | 4.260,08 | 4.201,38 | 4.229,10 | -0,80% | - |
| 09.02.2026 | 4.245,38 | 4.269,35 | 4.199,42 | 4.263,40 | 1,78% | - |
| 06.02.2026 | 4.108,20 | 4.205,98 | 4.096,65 | 4.188,65 | 2,56% | - |
| 05.02.2026 | 4.173,10 | 4.188,67 | 4.068,70 | 4.084,25 | -2,38% | - |
| 04.02.2026 | 4.291,45 | 4.303,98 | 4.116,38 | 4.183,92 | 0,02% | - |
| 03.02.2026 | 4.131,35 | 4.227,05 | 4.124,95 | 4.183,05 | 5,99% | - |
| 02.02.2026 | 3.800,60 | 4.061,02 | 3.788,45 | 3.946,50 | -3,09% | - |
| 30.01.2026 | 4.326,67 | 4.350,40 | 3.956,28 | 4.072,40 | -9,68% | - |