3.794,95€
1,18%
Echtzeitkurs Gold (EUR)
Bid:
Ask:
Aktienkurse zu Gold (EUR)
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 3.780,90 | 3.806,82 | 3.765,05 | 3.795,35 | 1,19% | - |
| 08.09.2026 | 3.799,93 | 3.800,38 | 3.748,43 | 3.750,73 | -1,04% | - |
| 07.09.2026 | 3.783,40 | 3.802,68 | 3.769,43 | 3.790,27 | -0,76% | - |
| 04.09.2026 | 3.846,02 | 3.862,13 | 3.763,52 | 3.819,20 | -0,76% | - |
| 03.09.2026 | 3.819,95 | 3.880,88 | 3.808,27 | 3.848,45 | 1,55% | - |
| 02.09.2026 | 3.730,35 | 3.793,30 | 3.717,50 | 3.789,65 | 1,50% | - |
| 01.09.2026 | 3.824,80 | 3.825,77 | 3.730,15 | 3.733,48 | -2,61% | - |
| 31.08.2026 | 3.833,52 | 3.847,52 | 3.806,43 | 3.833,38 | -0,38% | - |
| 28.08.2026 | 3.927,57 | 3.973,43 | 3.839,50 | 3.847,93 | -2,75% | - |
| 27.08.2026 | 3.953,05 | 3.963,85 | 3.920,05 | 3.956,68 | 0,36% | - |
| 26.08.2026 | 3.977,68 | 3.979,55 | 3.934,05 | 3.942,52 | -1,36% | - |
| 25.08.2026 | 3.984,27 | 3.998,07 | 3.946,30 | 3.996,98 | 0,20% | - |
| 24.08.2026 | 3.973,18 | 4.010,80 | 3.966,23 | 3.989,07 | 0,89% | - |
| 21.08.2026 | 3.892,68 | 3.966,38 | 3.887,73 | 3.953,73 | 1,95% | - |
| 20.08.2026 | 3.837,98 | 3.886,90 | 3.810,77 | 3.878,13 | 0,39% | - |
| 19.08.2026 | 3.741,32 | 3.864,98 | 3.740,57 | 3.863,23 | 2,90% | - |
| 18.08.2026 | 3.796,95 | 3.804,73 | 3.748,02 | 3.754,35 | -1,65% | - |
| 17.08.2026 | 3.792,80 | 3.822,32 | 3.775,85 | 3.817,18 | 0,91% | - |
| 14.08.2026 | 3.754,73 | 3.797,35 | 3.749,90 | 3.782,65 | 0,25% | - |
| 13.08.2026 | 3.802,98 | 3.816,05 | 3.767,50 | 3.773,30 | -1,50% | - |
| 12.08.2026 | 3.807,02 | 3.842,65 | 3.799,65 | 3.830,63 | 1,17% | - |
| 11.08.2026 | 3.790,93 | 3.814,50 | 3.777,40 | 3.786,50 | -0,41% | - |
| 10.08.2026 | 3.762,63 | 3.807,75 | 3.738,75 | 3.802,25 | 1,27% | - |
| 07.08.2026 | 3.713,63 | 3.775,80 | 3.712,95 | 3.754,60 | 1,82% | - |
| 06.08.2026 | 3.694,75 | 3.712,05 | 3.667,15 | 3.687,35 | 0,29% | - |
| 05.08.2026 | 3.606,38 | 3.693,55 | 3.597,43 | 3.676,85 | 3,95% | - |
| 04.08.2026 | 3.529,98 | 3.563,90 | 3.515,30 | 3.537,20 | 0,48% | - |
| 03.08.2026 | 3.527,00 | 3.530,68 | 3.486,75 | 3.520,40 | 0,23% | - |
| 31.07.2026 | 3.541,15 | 3.549,65 | 3.506,85 | 3.512,25 | -1,51% | - |
| 30.07.2026 | 3.523,05 | 3.574,43 | 3.520,77 | 3.566,02 | 0,92% | - |
| 29.07.2026 | 3.538,40 | 3.593,65 | 3.508,57 | 3.533,43 | -0,07% | - |
| 28.07.2026 | 3.559,35 | 3.566,82 | 3.527,02 | 3.535,95 | -1,55% | - |
| 27.07.2026 | 3.588,55 | 3.602,50 | 3.574,75 | 3.591,45 | 0,76% | - |
| 24.07.2026 | 3.536,02 | 3.585,05 | 3.535,50 | 3.564,50 | 0,14% | - |
| 23.07.2026 | 3.608,25 | 3.611,60 | 3.552,32 | 3.559,50 | -1,69% | - |
| 22.07.2026 | 3.620,95 | 3.650,80 | 3.601,40 | 3.620,85 | 1,07% | - |
| 21.07.2026 | 3.557,65 | 3.584,75 | 3.545,70 | 3.582,38 | 2,06% | - |
| 20.07.2026 | 3.504,35 | 3.532,35 | 3.499,35 | 3.510,10 | -0,01% | - |
| 17.07.2026 | 3.483,68 | 3.517,45 | 3.465,05 | 3.510,38 | 0,91% | - |
| 16.07.2026 | 3.513,20 | 3.525,45 | 3.470,60 | 3.478,85 | -1,70% | - |
| 15.07.2026 | 3.526,93 | 3.563,60 | 3.514,50 | 3.538,95 | -0,35% | - |
| 14.07.2026 | 3.538,93 | 3.581,88 | 3.519,41 | 3.551,50 | 1,02% | - |
| 13.07.2026 | 3.556,30 | 3.566,45 | 3.501,57 | 3.515,75 | -2,30% | - |
| 10.07.2026 | 3.598,80 | 3.600,85 | 3.568,73 | 3.598,68 | -0,25% | - |
| 09.07.2026 | 3.571,02 | 3.618,00 | 3.570,55 | 3.607,60 | 1,04% | - |
| 08.07.2026 | 3.614,80 | 3.619,15 | 3.529,20 | 3.570,45 | -0,92% | - |
| 07.07.2026 | 3.607,50 | 3.654,25 | 3.586,95 | 3.603,65 | -0,98% | - |
| 06.07.2026 | 3.631,10 | 3.646,55 | 3.617,65 | 3.639,35 | -0,32% | - |
| 03.07.2026 | 3.643,40 | 3.656,30 | 3.631,65 | 3.650,97 | 1,26% | - |
| 02.07.2026 | 3.571,27 | 3.618,57 | 3.556,75 | 3.605,50 | 1,57% | - |
| 01.07.2026 | 3.484,30 | 3.609,65 | 3.474,00 | 3.549,60 | 0,99% | - |
| 30.06.2026 | 3.494,15 | 3.560,10 | 3.494,15 | 3.514,77 | 0,00% | - |
| 29.06.2026 | 3.559,00 | 3.567,00 | 3.506,18 | 3.514,82 | -1,75% | - |
| 26.06.2026 | 3.522,73 | 3.592,40 | 3.521,90 | 3.577,32 | 1,03% | - |
| 25.06.2026 | 3.508,90 | 3.554,82 | 3.497,35 | 3.540,80 | 0,80% | - |
| 24.06.2026 | 3.585,93 | 3.603,07 | 3.488,32 | 3.512,80 | -2,79% | - |
| 23.06.2026 | 3.608,15 | 3.640,63 | 3.583,90 | 3.613,45 | -1,49% | - |
| 22.06.2026 | 3.661,32 | 3.681,40 | 3.647,70 | 3.668,23 | 1,19% | - |
| 19.06.2026 | 3.621,70 | 3.647,90 | 3.613,07 | 3.625,15 | -1,51% | - |
| 18.06.2026 | 3.742,90 | 3.743,60 | 3.668,32 | 3.680,63 | -0,12% | - |
| 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% | - |