Gold (Unze) XAU
COMEX
$4.186,50-0,20 (0,00 %)
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 | $4.182,80 | -0,09 % | $4.190,10 | $4.222,80 | $4.169,40 | 39,28K |
| 2026-09-30 | $4.186,70 | +0,17 % | $4.216,20 | $4.251,10 | $4.178,20 | 149,75K |
| 2026-09-29 | $4.179,70 | +0,27 % | $4.150,10 | $4.218,10 | $4.145,20 | 149,75K |
| 2026-09-28 | $4.168,40 | -3,54 % | $4.315,00 | $4.315,60 | $4.143,10 |
| 229,03K |
| 2026-09-25 | $4.321,20 | +0,54 % | $4.309,50 | $4.351,60 | $4.289,20 | 164,81K |
| 2026-09-24 | $4.298,00 | -0,47 % | $4.324,40 | $4.338,00 | $4.278,30 | 164,81K |
| 2026-09-23 | $4.318,40 | -1,33 % | $4.394,70 | $4.407,50 | $4.310,70 | 143,87K |
| 2026-09-22 | $4.376,40 | -0,17 % | $4.382,50 | $4.414,10 | $4.327,60 | 178,13K |
| 2026-09-21 | $4.383,90 | -0,93 % | $4.413,00 | $4.422,10 | $4.360,30 | 138,20K |
| 2026-09-18 | $4.424,90 | +0,57 % | $4.381,60 | $4.439,80 | $4.372,20 | 142,92K |
| 2026-09-17 | $4.399,70 | +0,28 % | $4.301,40 | $4.423,30 | $4.294,50 | 169,19K |
| 2026-09-16 | $4.387,50 | +1,26 % | $4.333,50 | $4.413,10 | $4.273,30 | 249,08K |
| 2026-09-15 | $4.332,80 | -0,44 % | $4.340,30 | $4.358,20 | $4.301,60 | 146,02K |
| 2026-09-14 | $4.351,90 | -1,29 % | $4.375,00 | $4.396,80 | $4.293,00 | 164,50K |
| 2026-09-11 | $4.408,90 | +0,04 % | $4.359,40 | $4.444,90 | $4.333,00 | 187,98K |
| 2026-09-10 | $4.407,30 | -1,20 % | $4.448,00 | $4.479,90 | $4.354,70 | 201,30K |
| 2026-09-09 | $4.460,70 | +0,49 % | $4.399,00 | $4.479,00 | $4.384,10 | 164,39K |
| 2026-09-08 | $4.439,00 | -0,84 % | $4.466,50 | $4.488,80 | $4.381,00 | 217,16K |
| 2026-09-04 | $4.476,60 | -1,39 % | $4.522,00 | $4.537,80 | $4.412,00 | 189,66K |
| 2026-09-03 | $4.539,90 | +2,84 % | $4.436,40 | $4.558,50 | $4.426,70 | 209,17K |
| 2026-09-02 | $4.414,60 | +0,41 % | $4.377,20 | $4.444,40 | $4.329,20 | 187,57K |
| 2026-09-01 | $4.396,40 | -1,90 % | $4.498,70 | $4.510,50 | $4.369,70 | 198,56K |
| 2026-08-31 | $4.481,50 | -1,07 % | $4.483,20 | $4.521,50 | $4.445,60 | 152,22K |
| 2026-08-28 | $4.529,90 | -2,88 % | $4.656,00 | $4.688,00 | $4.495,00 | 274,60K |
| 2026-08-27 | $4.664,00 | +0,23 % | $4.650,00 | $4.697,70 | $4.616,00 | 140,30K |
| 2026-08-26 | $4.653,30 | -0,88 % | $4.715,70 | $4.730,90 | $4.638,20 | 151,46K |
| 2026-08-25 | $4.694,50 | -0,07 % | $4.710,10 | $4.755,00 | $4.659,50 | 176,78K |
| 2026-08-24 | $4.697,80 | +0,37 % | $4.673,40 | $4.738,50 | $4.651,80 | 206,80K |
| 2026-08-21 | $4.680,60 | +2,39 % | $4.577,00 | $4.690,40 | $4.565,50 | 195,57K |
| 2026-08-20 | $4.571,40 | +0,57 % | $4.580,00 | $4.597,10 | $4.506,00 | 186,48K |
| 2026-08-19 | $4.545,30 | +2,82 % | $4.391,40 | $4.582,80 | $4.378,00 | 250,48K |
| 2026-08-18 | $4.420,60 | -1,19 % | $4.473,40 | $4.493,10 | $4.383,30 | 131,15K |
| 2026-08-17 | $4.473,70 | +0,82 % | $4.440,00 | $4.486,50 | $4.422,30 | 121,05K |
| 2026-08-14 | $4.437,30 | +0,38 % | $4.408,20 | $4.454,60 | $4.365,50 | 126,96K |
| 2026-08-13 | $4.420,40 | -1,05 % | $4.468,80 | $4.509,10 | $4.400,00 | 139,22K |
| 2026-08-12 | $4.467,50 | +0,59 % | $4.430,00 | $4.502,70 | $4.421,40 | 153,09K |
| 2026-08-11 | $4.441,10 | +0,48 % | $4.446,90 | $4.495,00 | $4.415,70 | 138,13K |
| 2026-08-10 | $4.419,70 | +0,45 % | $4.400,00 | $4.453,80 | $4.373,90 | 118,61K |
| 2026-08-07 | $4.399,70 | +2,33 % | $4.298,30 | $4.432,30 | $4.288,00 | 190,64K |
| 2026-08-06 | $4.299,60 | -0,13 % | $4.307,00 | $4.363,70 | $4.281,20 | 167,62K |
| 2026-08-05 | $4.305,20 | +3,67 % | $4.133,80 | $4.328,20 | $4.121,60 | 211,90K |
| 2026-08-04 | $4.152,60 | +1,52 % | $4.109,60 | $4.163,80 | $4.098,20 | 118,83K |
| 2026-08-03 | $4.090,50 | -0,40 % | $4.135,20 | $4.145,50 | $4.074,00 | 93,29K |
| 2026-07-31 | $4.107,00 | +0,17 % | $4.163,90 | $4.170,70 | $4.076,40 | 110,63K |
| 2026-07-30 | $4.100,10 | +1,58 % | $4.060,70 | $4.118,50 | $4.028,50 | 149,37K |
| 2026-07-29 | $4.036,30 | -0,06 % | $4.020,90 | $4.115,20 | $3.993,80 | 89,66K |
| 2026-07-28 | $4.038,70 | -0,94 % | $4.083,00 | $4.085,70 | $4.011,10 | 167,76K |
| 2026-07-27 | $4.077,00 | +0,15 % | $4.097,50 | $4.119,30 | $4.067,10 | 135,09K |
| 2026-07-24 | $4.070,80 | +0,51 % | $4.053,40 | $4.085,20 | $4.024,00 | 120,07K |
| 2026-07-23 | $4.050,20 | -2,45 % | $4.126,00 | $4.144,00 | $4.042,50 | 159,89K |
| 2026-07-22 | $4.151,90 | +1,85 % | $4.084,70 | $4.171,40 | $4.081,00 | 132,78K |
| 2026-07-21 | $4.076,40 | +1,51 % | $4.013,40 | $4.092,50 | $4.003,30 | 119,96K |
| 2026-07-20 | $4.015,90 | -0,07 % | $4.005,60 | $4.046,00 | $3.986,50 | 102,85K |
| 2026-07-17 | $4.018,80 | +0,67 % | $3.980,10 | $4.028,90 | $3.963,00 | 112,28K |
| 2026-07-16 | $3.992,10 | -1,47 % | $4.068,90 | $4.071,90 | $3.973,40 | 125,06K |
| 2026-07-15 | $4.051,80 | -0,44 % | $4.059,80 | $4.089,10 | $4.023,30 | 113,03K |
| 2026-07-14 | $4.069,70 | +1,60 % | $4.005,90 | $4.112,50 | $3.990,40 | 151,12K |
| 2026-07-13 | $4.005,70 | -2,63 % | $4.106,60 | $4.111,60 | $3.992,90 | 154,81K |
| 2026-07-10 | $4.113,70 | -0,65 % | $4.135,40 | $4.144,60 | $4.081,70 | 98,75K |
| 2026-07-09 | $4.140,80 | +1,43 % | $4.087,60 | $4.148,40 | $4.063,40 | 125,06K |
| 2026-07-08 | $4.082,40 | -1,80 % | $4.106,50 | $4.144,70 | $4.032,50 | 170,83K |
| 2026-07-07 | $4.157,40 | -0,24 % | $4.176,40 | $4.192,40 | $4.102,70 | 110,33K |
| 2026-07-06 | $4.167,50 | +1,01 % | $4.187,50 | $4.215,50 | $4.140,60 | 147,56K |
| 2026-07-02 | $4.125,70 | +1,06 % | $4.049,20 | $4.157,10 | $4.042,80 | 0 |
| 2026-07-01 | $4.082,40 | +1,09 % | $4.025,00 | $4.131,00 | $3.973,00 | 146,95K |
| 2026-06-30 | $4.038,50 | -0,01 % | $4.032,50 | $4.078,10 | $3.955,40 | 125,41K |
| 2026-06-29 | $4.038,90 | -1,40 % | $4.101,10 | $4.102,90 | $4.012,00 | 107,42K |
| 2026-06-26 | $4.096,30 | +1,20 % | $4.044,40 | $4.111,50 | $3.998,10 | 118,97K |
| 2026-06-25 | $4.047,60 | +0,97 % | $4.019,00 | $4.060,00 | $3.976,30 | 147,35K |
| 2026-06-24 | $4.008,80 | -3,39 % | $4.130,00 | $4.132,40 | $3.975,70 | 189,39K |
| 2026-06-23 | $4.149,40 | -1,27 % | $4.210,80 | $4.216,00 | $4.108,20 | 118,50K |
| 2026-06-22 | $4.202,70 | -1,02 % | $4.163,90 | $4.238,10 | $4.151,40 | 177,66K |
| 2026-06-18 | $4.245,90 | -3,09 % | $4.275,10 | $4.350,20 | $4.220,30 | 139,53K |
| 2026-06-17 | $4.381,40 | +0,62 % | $4.352,60 | $4.403,60 | $4.237,40 | 160,54K |
| 2026-06-16 | $4.354,40 | +0,06 % | $4.331,30 | $4.376,50 | $4.326,70 | 89,93K |
| 2026-06-15 | $4.351,60 | +2,66 % | $4.289,40 | $4.391,50 | $4.283,40 | 132,14K |
| 2026-06-12 | $4.238,80 | +3,03 % | $4.234,90 | $4.267,80 | $4.191,10 | 136,15K |
| 2026-06-11 | $4.114,00 | -0,47 % | $4.094,40 | $4.241,30 | $4.046,20 | 206,27K |
| 2026-06-10 | $4.133,30 | -3,57 % | $4.276,10 | $4.281,10 | $4.090,10 | 206,03K |
| 2026-06-09 | $4.286,40 | -1,76 % | $4.354,70 | $4.388,60 | $4.259,90 | 138,10K |
| 2026-06-08 | $4.363,40 | -0,04 % | $4.354,00 | $4.377,50 | $4.293,00 | 144,09K |
| 2026-06-05 | $4.365,30 | -3,10 % | $4.503,00 | $4.508,70 | $4.336,60 | 179,31K |
| 2026-06-04 | $4.505,00 | +0,85 % | $4.462,60 | $4.543,20 | $4.450,10 | 109,64K |
| 2026-06-03 | $4.466,90 | -1,17 % | $4.520,00 | $4.525,10 | $4.454,00 | 106,69K |
| 2026-06-02 | $4.519,90 | +0,30 % | $4.515,80 | $4.571,30 | $4.492,30 | 100,31K |
| 2026-06-01 | $4.506,30 | -1,89 % | $4.575,20 | $4.577,30 | $4.476,00 | 116,79K |
| 2026-05-29 | $4.593,00 | +2,08 % | $4.527,60 | $4.627,10 | $4.519,50 | 133,44K |
| 2026-05-28 | $4.499,30 | +1,14 % | $4.453,60 | $4.512,60 | $4.363,50 | 153,47K |
| 2026-05-27 | $4.448,40 | -1,20 % | $4.507,40 | $4.528,10 | $4.398,50 | 81,06K |
| 2026-05-26 | $4.502,30 | -0,46 % | $4.532,00 | $4.583,30 | $4.480,00 | 254,52K |