68.722,85CHF
0,44%
Echtzeitkurs Gold (CHF)
Bid:
Ask:
Aktienkurse zu Gold (CHF)
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 68.625,10 | 68.972,65 | 68.475,77 | 68.725,25 | 0,45% | - |
| 25.04.2024 | 68.174,70 | 68.855,00 | 68.084,50 | 68.419,17 | 0,31% | - |
| 24.04.2024 | 68.279,00 | 68.656,00 | 67.987,25 | 68.205,88 | 0,20% | - |
| 23.04.2024 | 67.742,40 | 68.354,55 | 67.234,92 | 68.066,35 | -0,30% | - |
| 22.04.2024 | 69.319,58 | 69.364,10 | 68.115,05 | 68.274,50 | -2,50% | - |
| 19.04.2024 | 69.513,27 | 70.253,70 | 69.332,13 | 70.027,88 | 0,29% | - |
| 18.04.2024 | 69.523,58 | 70.035,73 | 69.415,88 | 69.822,42 | 0,55% | - |
| 17.04.2024 | 69.770,98 | 70.310,48 | 69.241,45 | 69.442,73 | -1,00% | - |
| 16.04.2024 | 70.027,52 | 70.342,77 | 69.329,38 | 70.142,48 | 0,21% | - |
| 15.04.2024 | 69.371,35 | 70.021,10 | 68.387,52 | 69.997,63 | 1,28% | - |
| 12.04.2024 | 69.958,25 | 71.195,08 | 68.899,52 | 69.116,23 | -0,43% | - |
| 11.04.2024 | 68.743,10 | 69.443,67 | 68.245,10 | 69.417,48 | 1,48% | - |
| 10.04.2024 | 68.514,20 | 68.935,85 | 67.928,25 | 68.408,10 | 0,17% | - |
| 09.04.2024 | 68.193,65 | 68.743,27 | 67.939,02 | 68.292,85 | 0,35% | - |
| 08.04.2024 | 67.819,58 | 68.229,65 | 67.521,23 | 68.053,15 | 0,90% | - |
| 05.04.2024 | 66.117,52 | 67.529,42 | 66.074,77 | 67.445,35 | 1,87% | - |
| 04.04.2024 | 66.688,67 | 66.987,05 | 66.088,73 | 66.204,33 | -0,79% | - |
| 03.04.2024 | 66.756,02 | 66.757,80 | 66.221,02 | 66.733,23 | 0,39% | - |
| 02.04.2024 | 65.684,45 | 66.517,95 | 65.660,80 | 66.474,88 | 1,88% | - |
| 01.04.2024 | 65.590,23 | 65.596,85 | 64.869,75 | 65.248,18 | 0,73% | - |
| 29.03.2024 | 64.775,70 | 64.818,77 | 64.668,00 | 64.775,70 | 0,01% | - |
| 28.03.2024 | 64.011,18 | 64.770,10 | 63.846,07 | 64.770,10 | 1,54% | - |
| 27.03.2024 | 63.299,50 | 64.018,57 | 63.299,50 | 63.785,93 | 0,72% | - |
| 26.03.2024 | 62.832,85 | 63.720,52 | 62.804,38 | 63.328,30 | 0,83% | - |
| 25.03.2024 | 62.499,75 | 62.930,57 | 62.469,52 | 62.809,23 | 0,50% | - |
| 22.03.2024 | 62.703,93 | 62.926,88 | 62.344,48 | 62.496,52 | -0,71% | - |
| 21.03.2024 | 62.823,52 | 63.556,40 | 62.579,82 | 62.941,50 | 0,97% | - |
| 20.03.2024 | 61.666,73 | 62.379,35 | 61.564,98 | 62.338,35 | 1,19% | - |
| 19.03.2024 | 61.640,23 | 61.678,15 | 61.348,77 | 61.602,75 | -0,10% | - |
| 18.03.2024 | 61.022,75 | 61.710,45 | 61.013,27 | 61.662,73 | 0,49% | - |
| 15.03.2024 | 61.689,57 | 61.714,80 | 61.223,23 | 61.362,27 | -0,12% | - |
| 14.03.2024 | 61.342,32 | 61.482,82 | 61.132,07 | 61.434,10 | -0,01% | - |
| 13.03.2024 | 60.952,02 | 61.463,38 | 60.926,15 | 61.438,45 | 0,93% | - |
| 12.03.2024 | 61.332,38 | 61.416,60 | 60.732,10 | 60.873,75 | -1,15% | - |
| 11.03.2024 | 61.471,90 | 61.766,07 | 61.306,32 | 61.579,43 | 0,38% | - |
| 08.03.2024 | 60.958,45 | 61.834,07 | 60.903,48 | 61.344,73 | 0,68% | - |
| 07.03.2024 | 61.038,82 | 61.177,23 | 60.753,00 | 60.928,23 | 0,10% | - |
| 06.03.2024 | 60.465,90 | 60.989,32 | 60.406,43 | 60.866,68 | 0,67% | - |
| 05.03.2024 | 60.307,25 | 60.940,60 | 60.215,60 | 60.463,80 | 0,40% | - |
| 04.03.2024 | 59.158,50 | 60.264,80 | 59.056,73 | 60.223,50 | 1,59% | - |
| 01.03.2024 | 58.260,38 | 59.362,82 | 58.106,50 | 59.280,68 | 2,01% | - |
| 29.02.2024 | 57.539,70 | 58.169,38 | 57.415,43 | 58.112,15 | 1,15% | - |
| 28.02.2024 | 57.438,90 | 57.660,93 | 57.303,07 | 57.451,27 | 0,08% | - |
| 27.02.2024 | 57.521,70 | 57.687,45 | 57.372,20 | 57.404,02 | -0,18% | - |
| 26.02.2024 | 57.571,55 | 57.652,05 | 57.342,77 | 57.508,82 | -0,47% | - |
| 23.02.2024 | 57.207,27 | 57.795,15 | 57.154,23 | 57.777,95 | 0,86% | - |
| 22.02.2024 | 57.244,73 | 57.394,85 | 57.147,30 | 57.284,43 | 0,06% | - |
| 21.02.2024 | 57.510,77 | 57.531,02 | 57.191,20 | 57.251,95 | -0,21% | - |
| 20.02.2024 | 57.329,43 | 57.517,02 | 57.300,02 | 57.370,93 | 0,29% | - |
| 19.02.2024 | 57.265,15 | 57.290,55 | 57.096,50 | 57.205,82 | 0,38% | - |
| 16.02.2024 | 56.742,05 | 57.068,70 | 56.618,10 | 56.991,35 | 0,49% | - |
| 15.02.2024 | 56.681,75 | 56.817,27 | 56.606,52 | 56.711,02 | 0,03% | - |
| 14.02.2024 | 56.766,30 | 56.879,98 | 56.589,15 | 56.696,55 | -0,28% | - |
| 13.02.2024 | 56.993,77 | 57.475,40 | 56.742,05 | 56.853,60 | -0,04% | - |
| 12.02.2024 | 56.906,50 | 57.061,30 | 56.674,05 | 56.875,00 | -0,07% | - |
| 09.02.2024 | 57.178,65 | 57.257,90 | 56.829,50 | 56.914,70 | -0,35% | - |
| 08.02.2024 | 57.070,77 | 57.198,60 | 56.886,07 | 57.111,77 | -0,12% | - |
| 07.02.2024 | 56.863,57 | 57.258,55 | 56.844,77 | 57.183,00 | 0,47% | - |
| 06.02.2024 | 56.669,85 | 57.078,98 | 56.648,00 | 56.918,23 | 0,43% | - |
| 05.02.2024 | 56.654,10 | 56.721,45 | 56.410,40 | 56.674,38 | -0,22% | - |
| 02.02.2024 | 56.659,90 | 56.846,38 | 56.329,23 | 56.797,35 | 0,18% | - |
| 01.02.2024 | 56.756,35 | 56.954,07 | 56.340,95 | 56.697,68 | 0,49% | - |
| 31.01.2024 | 56.478,55 | 56.704,13 | 56.419,10 | 56.419,10 | 0,02% | - |
| 30.01.2024 | 56.391,45 | 56.745,90 | 56.352,85 | 56.405,10 | 0,22% | - |
| 29.01.2024 | 56.323,77 | 56.535,95 | 56.129,43 | 56.282,93 | 0,36% | - |
| 26.01.2024 | 56.417,80 | 56.461,52 | 55.949,38 | 56.078,77 | -0,43% | - |
| 25.01.2024 | 55.991,32 | 56.399,15 | 55.887,65 | 56.323,45 | 0,85% | - |
| 24.01.2024 | 56.599,15 | 56.671,63 | 55.818,18 | 55.851,30 | -1,67% | - |
| 23.01.2024 | 56.618,60 | 56.861,98 | 56.499,63 | 56.799,43 | 0,61% | - |
| 22.01.2024 | 56.415,07 | 56.658,77 | 56.361,70 | 56.452,52 | -0,41% | - |
| 19.01.2024 | 56.525,50 | 56.927,88 | 56.510,70 | 56.686,57 | 0,40% | - |
| 18.01.2024 | 55.924,45 | 56.479,20 | 55.845,35 | 56.461,68 | 1,25% | - |
| 17.01.2024 | 55.970,43 | 56.422,00 | 55.756,95 | 55.764,82 | -0,72% | - |
| 16.01.2024 | 56.637,25 | 56.679,50 | 56.067,68 | 56.170,88 | -0,79% | - |
| 15.01.2024 | 56.358,82 | 56.642,70 | 56.314,60 | 56.616,32 | 0,88% | - |
| 12.01.2024 | 55.750,20 | 56.389,20 | 55.750,20 | 56.123,95 | 0,98% | - |
| 11.01.2024 | 55.539,60 | 55.796,00 | 55.386,40 | 55.577,23 | 0,36% | - |
| 10.01.2024 | 55.534,80 | 55.845,68 | 55.317,93 | 55.376,27 | -0,38% | - |
| 09.01.2024 | 55.447,00 | 55.807,25 | 55.432,70 | 55.589,57 | 0,62% | - |
| 08.01.2024 | 55.611,93 | 55.627,38 | 55.140,15 | 55.249,13 | -1,18% | - |
| 05.01.2024 | 55.918,80 | 56.211,55 | 55.673,35 | 55.907,57 | 0,10% | - |
| 04.01.2024 | 55.851,63 | 56.009,63 | 55.741,50 | 55.849,05 | 0,14% | - |
| 03.01.2024 | 56.441,27 | 56.470,05 | 55.586,38 | 55.768,52 | -0,88% | - |
| 02.01.2024 | 56.363,77 | 56.649,60 | 56.127,65 | 56.263,50 | 0,85% | - |
| 29.12.2023 | 56.167,65 | 56.215,73 | 55.470,15 | 55.791,35 | -0,51% | - |
| 28.12.2023 | 56.354,63 | 56.376,32 | 55.684,93 | 56.077,15 | -0,40% | - |
| 27.12.2023 | 56.688,35 | 56.793,18 | 56.259,48 | 56.304,15 | -0,55% | - |
| 22.12.2023 | 56.414,10 | 56.801,52 | 56.407,20 | 56.615,55 | 0,57% | - |
| 21.12.2023 | 56.474,23 | 56.519,07 | 56.136,65 | 56.292,25 | -0,13% | - |
| 20.12.2023 | 56.534,02 | 56.608,27 | 56.261,88 | 56.365,07 | -0,17% | - |
| 19.12.2023 | 56.388,55 | 56.657,32 | 56.325,85 | 56.462,50 | -0,11% | - |
| 18.12.2023 | 56.532,90 | 56.722,13 | 56.362,65 | 56.522,77 | -0,02% | - |
| 15.12.2023 | 56.776,60 | 56.994,25 | 56.500,75 | 56.534,50 | -0,38% | - |
| 14.12.2023 | 56.878,52 | 57.193,93 | 56.449,95 | 56.751,38 | 0,10% | - |
| 13.12.2023 | 55.604,85 | 56.694,77 | 55.604,85 | 56.694,77 | 1,76% | - |
| 12.12.2023 | 56.010,13 | 56.061,73 | 55.705,52 | 55.716,77 | -0,39% | - |
| 11.12.2023 | 56.547,35 | 56.559,90 | 55.874,30 | 55.932,32 | -1,21% | - |
| 08.12.2023 | 57.161,13 | 57.414,95 | 56.528,40 | 56.616,80 | -0,88% | - |
| 07.12.2023 | 57.111,13 | 57.382,18 | 56.906,65 | 57.121,40 | 0,15% | - |
| 06.12.2023 | 57.031,07 | 57.242,30 | 56.788,50 | 57.033,32 | 0,40% | - |