PAX Gold PAXG
$4.167,06-29,02 (-0,69 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.164,21 | +0,04 % | $4.162,75 | $4.195,38 | $4.149,26 | 120,81M |
| 2026-09-30 | $4.162,62 | -0,68 % | $4.190,93 | $4.217,88 | $4.156,80 | 144,45M |
| 2026-09-29 | $4.190,93 | +1,36 % | $4.134,93 | $4.190,97 | $4.126,34 | 172,83M |
| 2026-09-28 | $4.134,89 | -2,89 % | $4.257,92 | $4.258,11 | $4.123,12 |
| 278,92M |
| 2026-09-27 | $4.257,94 | -0,51 % | $4.279,88 | $4.279,93 | $4.256,06 | 60,17M |
| 2026-09-26 | $4.279,91 | -0,04 % | $4.281,46 | $4.284,06 | $4.275,54 | 50,75M |
| 2026-09-25 | $4.281,48 | +0,49 % | $4.260,57 | $4.306,95 | $4.252,76 | 163,50M |
| 2026-09-24 | $4.260,52 | -0,65 % | $4.288,40 | $4.299,00 | $4.243,54 | 227,20M |
| 2026-09-23 | $4.288,40 | -1,59 % | $4.357,66 | $4.362,23 | $4.276,88 | 225,40M |
| 2026-09-22 | $4.357,66 | -0,11 % | $4.362,37 | $4.367,93 | $4.299,57 | 247,45M |
| 2026-09-21 | $4.362,33 | 0,00 % | $4.362,30 | $4.371,88 | $4.323,18 | 220,77M |
| 2026-09-20 | $4.362,28 | -0,06 % | $4.364,85 | $4.370,73 | $4.358,76 | 68,80M |
| 2026-09-19 | $4.364,85 | -0,08 % | $4.368,39 | $4.368,59 | $4.362,80 | 59,85M |
| 2026-09-18 | $4.368,40 | +0,58 % | $4.343,19 | $4.390,42 | $4.332,61 | 222,26M |
| 2026-09-17 | $4.343,38 | +1,60 % | $4.274,65 | $4.370,32 | $4.271,23 | 208,96M |
| 2026-09-16 | $4.274,79 | -0,23 % | $4.284,50 | $4.356,49 | $4.247,18 | 280,92M |
| 2026-09-15 | $4.284,47 | -0,23 % | $4.294,32 | $4.316,18 | $4.266,57 | 182,21M |
| 2026-09-14 | $4.294,33 | -0,97 % | $4.336,28 | $4.355,89 | $4.269,48 | 179,75M |
| 2026-09-13 | $4.336,24 | -0,42 % | $4.354,55 | $4.358,77 | $4.333,09 | 62,89M |
| 2026-09-12 | $4.354,55 | 0,00 % | $4.354,67 | $4.356,81 | $4.352,10 | 36,70M |
| 2026-09-11 | $4.354,67 | +0,82 % | $4.319,04 | $4.399,69 | $4.310,59 | 229,63M |
| 2026-09-10 | $4.319,04 | -1,70 % | $4.393,83 | $4.427,58 | $4.318,16 | 229,03M |
| 2026-09-09 | $4.393,83 | +0,88 % | $4.355,53 | $4.429,36 | $4.348,44 | 167,33M |
| 2026-09-08 | $4.355,55 | -1,50 % | $4.421,70 | $4.440,16 | $4.353,52 | 172,98M |
| 2026-09-07 | $4.421,69 | +0,02 % | $4.420,94 | $4.425,53 | $4.384,72 | 117,76M |
| 2026-09-06 | $4.420,90 | -0,26 % | $4.432,45 | $4.433,15 | $4.417,20 | 64,85M |
| 2026-09-05 | $4.432,44 | -0,01 % | $4.432,97 | $4.437,37 | $4.429,59 | 46,40M |
| 2026-09-04 | $4.432,97 | -1,05 % | $4.479,82 | $4.486,26 | $4.385,12 | 227,42M |
| 2026-09-03 | $4.479,80 | +1,97 % | $4.393,15 | $4.508,79 | $4.391,20 | 216,55M |
| 2026-09-02 | $4.393,14 | +1,24 % | $4.339,50 | $4.399,93 | $4.294,98 | 281,07M |
| 2026-09-01 | $4.339,46 | -2,42 % | $4.447,19 | $4.458,34 | $4.336,11 | 224,29M |
| 2026-08-31 | $4.447,16 | -0,01 % | $4.448,00 | $4.464,76 | $4.403,14 | 191,22M |
| 2026-08-30 | $4.447,75 | -0,38 % | $4.464,59 | $4.474,41 | $4.437,25 | 99,61M |
| 2026-08-29 | $4.464,59 | +0,04 % | $4.462,71 | $4.464,71 | $4.455,04 | 54,80M |
| 2026-08-28 | $4.462,70 | -2,74 % | $4.588,29 | $4.607,36 | $4.451,01 | 285,98M |
| 2026-08-27 | $4.588,31 | -0,62 % | $4.616,71 | $4.633,49 | $4.566,22 | 175,93M |
| 2026-08-26 | $4.616,73 | -0,68 % | $4.647,44 | $4.658,80 | $4.582,60 | 179,77M |
| 2026-08-25 | $4.648,12 | -0,51 % | $4.671,85 | $4.686,75 | $4.598,75 | 238,89M |
| 2026-08-24 | $4.671,81 | +1,31 % | $4.611,46 | $4.671,88 | $4.596,51 | 267,61M |
| 2026-08-23 | $4.611,45 | +0,54 % | $4.586,66 | $4.611,55 | $4.585,44 | 132,56M |
| 2026-08-22 | $4.586,66 | -0,27 % | $4.599,13 | $4.599,83 | $4.575,28 | 112,95M |
| 2026-08-21 | $4.598,95 | +1,90 % | $4.513,38 | $4.616,34 | $4.498,04 | 319,76M |
| 2026-08-20 | $4.513,38 | +0,37 % | $4.496,87 | $4.523,84 | $4.443,16 | 300,65M |
| 2026-08-19 | $4.496,88 | +3,79 % | $4.332,75 | $4.514,21 | $4.329,52 | 354,43M |
| 2026-08-18 | $4.332,75 | -1,83 % | $4.413,71 | $4.423,88 | $4.329,05 | 164,84M |
| 2026-08-17 | $4.413,71 | +1,14 % | $4.364,09 | $4.417,59 | $4.363,45 | 161,24M |
| 2026-08-16 | $4.364,12 | -0,23 % | $4.374,23 | $4.377,35 | $4.362,74 | 47,05M |
| 2026-08-15 | $4.374,23 | 0,00 % | $4.374,43 | $4.377,22 | $4.370,74 | 38,97M |
| 2026-08-14 | $4.374,43 | +0,47 % | $4.353,87 | $4.387,64 | $4.314,46 | 157,25M |
| 2026-08-13 | $4.353,87 | -1,08 % | $4.401,58 | $4.430,47 | $4.342,73 | 187,67M |
| 2026-08-12 | $4.401,54 | +0,84 % | $4.364,74 | $4.426,43 | $4.363,71 | 208,70M |
| 2026-08-11 | $4.364,71 | -0,59 % | $4.390,55 | $4.423,18 | $4.354,25 | 221,80M |
| 2026-08-10 | $4.390,55 | +1,36 % | $4.331,47 | $4.390,55 | $4.307,28 | 191,67M |
| 2026-08-09 | $4.331,46 | -0,28 % | $4.343,49 | $4.357,10 | $4.331,10 | 60,42M |
| 2026-08-08 | $4.343,49 | +0,06 % | $4.340,79 | $4.344,98 | $4.331,80 | 51,18M |
| 2026-08-07 | $4.340,77 | +2,28 % | $4.244,04 | $4.357,00 | $4.225,74 | 225,57M |
| 2026-08-06 | $4.244,07 | -0,51 % | $4.265,65 | $4.289,67 | $4.218,19 | 192,98M |
| 2026-08-05 | $4.265,63 | +4,95 % | $4.064,45 | $4.268,10 | $4.064,33 | 305,18M |
| 2026-08-04 | $4.064,32 | +0,41 % | $4.047,59 | $4.093,15 | $4.040,27 | 129,49M |
| 2026-08-03 | $4.047,60 | -0,46 % | $4.066,41 | $4.069,31 | $4.020,75 | 106,99M |
| 2026-08-02 | $4.066,40 | +0,53 % | $4.044,79 | $4.071,75 | $4.044,50 | 63,18M |
| 2026-08-01 | $4.044,83 | +0,03 % | $4.043,59 | $4.046,62 | $4.034,32 | 25,96M |
| 2026-07-31 | $4.043,58 | -1,34 % | $4.098,56 | $4.098,60 | $4.021,55 | 132,63M |
| 2026-07-30 | $4.098,56 | +0,48 % | $4.078,93 | $4.107,64 | $4.028,34 | 165,34M |
| 2026-07-29 | $4.078,90 | +1,54 % | $4.017,01 | $4.097,87 | $3.993,96 | 171,90M |
| 2026-07-28 | $4.017,01 | -1,12 % | $4.062,44 | $4.062,93 | $4.007,81 | 117,38M |
| 2026-07-27 | $4.062,43 | -0,52 % | $4.083,51 | $4.102,02 | $4.057,43 | 143,67M |
| 2026-07-26 | $4.083,52 | +0,78 % | $4.052,02 | $4.084,89 | $4.050,51 | 55,28M |
| 2026-07-25 | $4.052,02 | +0,04 % | $4.050,62 | $4.053,24 | $4.045,91 | 22,15M |
| 2026-07-24 | $4.050,57 | +0,18 % | $4.043,22 | $4.072,04 | $4.018,90 | 117,06M |
| 2026-07-23 | $4.043,26 | -1,94 % | $4.123,44 | $4.130,15 | $4.035,96 | 129,94M |
| 2026-07-22 | $4.123,45 | +1,26 % | $4.072,00 | $4.153,82 | $4.069,82 | 180,38M |
| 2026-07-21 | $4.072,03 | +1,73 % | $4.002,88 | $4.076,52 | $4.000,88 | 153,64M |
| 2026-07-20 | $4.002,88 | +0,35 % | $3.989,05 | $4.025,59 | $3.983,85 | 118,75M |
| 2026-07-19 | $3.989,05 | -0,48 % | $4.008,43 | $4.010,39 | $3.985,78 | 41,68M |
| 2026-07-18 | $4.008,42 | +0,12 % | $4.003,58 | $4.012,51 | $4.003,02 | 35,34M |
| 2026-07-17 | $4.003,60 | +0,65 % | $3.977,90 | $4.011,81 | $3.960,74 | 106,55M |
| 2026-07-16 | $3.977,88 | -1,75 % | $4.048,78 | $4.050,49 | $3.969,84 | 132,07M |
| 2026-07-15 | $4.048,78 | +0,06 % | $4.046,18 | $4.066,35 | $4.013,36 | 98,72M |
| 2026-07-14 | $4.046,17 | +1,35 % | $3.992,35 | $4.086,01 | $3.982,02 | 144,37M |
| 2026-07-13 | $3.992,32 | -2,02 % | $4.074,64 | $4.082,52 | $3.986,82 | 132,61M |
| 2026-07-12 | $4.074,63 | -0,62 % | $4.100,00 | $4.100,58 | $4.064,18 | 51,72M |
| 2026-07-11 | $4.100,00 | -0,26 % | $4.110,74 | $4.112,18 | $4.098,87 | 39,16M |
| 2026-07-10 | $4.110,74 | -0,09 % | $4.114,57 | $4.122,11 | $4.082,58 | 103,41M |
| 2026-07-09 | $4.114,41 | +1,10 % | $4.069,65 | $4.125,82 | $4.049,41 | 105,76M |
| 2026-07-08 | $4.069,62 | -0,56 % | $4.092,41 | $4.123,48 | $4.019,52 | 144,14M |
| 2026-07-07 | $4.092,41 | -1,45 % | $4.152,47 | $4.167,79 | $4.090,87 | 143,44M |
| 2026-07-06 | $4.152,48 | -0,56 % | $4.175,69 | $4.190,71 | $4.125,08 | 113,56M |
| 2026-07-05 | $4.175,69 | +0,27 % | $4.164,47 | $4.189,70 | $4.160,10 | 53,90M |
| 2026-07-04 | $4.164,49 | -0,05 % | $4.166,47 | $4.168,26 | $4.156,17 | 47,94M |