3.937,36€
0,07%
Echtzeitkurs Gold (EUR)
Bid:
Ask:
Aktienkurse zu Gold (EUR)
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.01.2026 | 4.640,70 | 4.649,05 | 4.284,42 | 4.509,00 | 0,17% | - |
| 28.01.2026 | 4.393,35 | 4.513,02 | 4.374,50 | 4.501,17 | 4,59% | - |
| 27.01.2026 | 4.284,00 | 4.305,42 | 4.222,30 | 4.303,50 | 1,15% | - |
| 26.01.2026 | 4.284,35 | 4.305,55 | 4.218,33 | 4.254,40 | 0,95% | - |
| 23.01.2026 | 4.218,90 | 4.240,35 | 4.172,85 | 4.214,45 | 0,70% | - |
| 22.01.2026 | 4.130,02 | 4.195,25 | 4.107,48 | 4.185,02 | 1,33% | - |
| 21.01.2026 | 4.134,93 | 4.164,74 | 4.070,72 | 4.130,06 | 1,76% | - |
| 20.01.2026 | 4.038,62 | 4.065,93 | 4.014,75 | 4.058,79 | 1,18% | - |
| 19.01.2026 | 4.023,01 | 4.023,25 | 4.007,35 | 4.011,30 | 1,50% | - |
| 16.01.2026 | 3.960,75 | 3.974,93 | 3.910,64 | 3.952,01 | -0,43% | - |
| 15.01.2026 | 3.963,17 | 3.984,95 | 3.947,26 | 3.969,09 | -0,24% | - |
| 14.01.2026 | 3.980,95 | 3.989,57 | 3.946,82 | 3.978,81 | 1,03% | - |
| 13.01.2026 | 3.929,66 | 3.973,97 | 3.923,92 | 3.938,07 | 0,00% | - |
| 12.01.2026 | 3.923,70 | 3.965,55 | 3.919,08 | 3.937,95 | 1,62% | - |
| 09.01.2026 | 3.840,95 | 3.882,04 | 3.832,38 | 3.875,00 | 0,86% | - |
| 08.01.2026 | 3.795,52 | 3.843,20 | 3.776,17 | 3.841,86 | 0,79% | - |
| 07.01.2026 | 3.799,57 | 3.830,74 | 3.786,37 | 3.811,82 | -0,87% | - |
| 06.01.2026 | 3.804,77 | 3.847,88 | 3.793,52 | 3.845,30 | 1,43% | - |
| 05.01.2026 | 3.780,95 | 3.810,90 | 3.769,87 | 3.791,19 | 2,57% | - |
| 02.01.2026 | 3.725,18 | 3.754,66 | 3.673,79 | 3.696,11 | 0,44% | - |
| 01.01.2026 | 3.678,17 | 3.680,04 | 3.677,85 | 3.679,89 | 0,26% | - |
| 31.12.2025 | 3.687,59 | 3.711,51 | 3.661,02 | 3.670,23 | -0,73% | - |
| 30.12.2025 | 3.705,77 | 3.745,28 | 3.692,80 | 3.697,21 | 0,40% | - |
| 29.12.2025 | 3.802,31 | 3.811,63 | 3.653,89 | 3.682,61 | -4,35% | - |
| 26.12.2025 | 3.831,08 | 3.865,10 | 3.822,53 | 3.850,21 | 1,27% | - |
| 25.12.2025 | 3.803,76 | 3.804,38 | 3.798,57 | 3.801,79 | -0,01% | - |
| 24.12.2025 | 3.808,19 | 3.814,27 | 3.777,14 | 3.802,32 | -0,34% | - |
| 23.12.2025 | 3.807,12 | 3.816,89 | 3.763,58 | 3.815,13 | 1,04% | - |
| 22.12.2025 | 3.771,81 | 3.779,30 | 3.752,40 | 3.775,92 | 1,89% | - |
| 19.12.2025 | 3.691,34 | 3.718,84 | 3.682,88 | 3.705,86 | 0,21% | - |
| 18.12.2025 | 3.690,22 | 3.725,76 | 3.671,33 | 3.698,06 | 0,00% | - |
| 17.12.2025 | 3.696,81 | 3.703,57 | 3.675,80 | 3.698,07 | 0,92% | - |
| 16.12.2025 | 3.649,60 | 3.676,34 | 3.635,48 | 3.664,32 | 0,03% | - |
| 15.12.2025 | 3.701,34 | 3.706,37 | 3.646,15 | 3.663,10 | 0,02% | - |