Palladium XPD
NY Mercantile
$1.186,00-26,40 (-2,18 %)
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 | $1.192,50 | -0,74 % | $1.213,00 | $1.225,50 | $1.189,50 | 1,37K |
| 2026-09-30 | $1.201,40 | -0,02 % | $1.201,40 | $1.201,40 | $1.201,40 | 2 |
| 2026-09-29 | $1.201,60 | -0,68 % | $1.201,60 | $1.201,60 | $1.201,60 | 2 |
| 2026-09-28 | $1.209,80 | -4,27 % | $1.219,00 | $1.219,50 | $1.201,50 |
| 24 |
| 2026-09-25 | $1.263,70 | -0,51 % | $1.263,70 | $1.263,70 | $1.263,70 | 0 |
| 2026-09-24 | $1.270,20 | +0,98 % | $1.270,20 | $1.270,20 | $1.270,20 | 0 |
| 2026-09-23 | $1.257,90 | -2,71 % | $1.257,90 | $1.257,90 | $1.257,90 | 0 |
| 2026-09-22 | $1.292,90 | -0,77 % | $1.297,50 | $1.297,50 | $1.284,50 | 2 |
| 2026-09-21 | $1.302,90 | -0,25 % | $1.302,90 | $1.302,90 | $1.302,90 | 0 |
| 2026-09-18 | $1.306,20 | +1,24 % | $1.295,50 | $1.306,20 | $1.291,50 | 2 |
| 2026-09-17 | $1.290,20 | -0,76 % | $1.290,20 | $1.290,20 | $1.290,20 | 0 |
| 2026-09-16 | $1.300,10 | +0,85 % | $1.300,10 | $1.300,10 | $1.300,10 | 0 |
| 2026-09-15 | $1.289,20 | -0,42 % | $1.289,20 | $1.289,20 | $1.289,20 | 0 |
| 2026-09-14 | $1.294,60 | -1,24 % | $1.294,60 | $1.294,60 | $1.294,60 | 0 |
| 2026-09-11 | $1.310,90 | +2,31 % | $1.293,00 | $1.310,90 | $1.288,00 | 2 |
| 2026-09-10 | $1.281,30 | -6,29 % | $1.281,30 | $1.281,30 | $1.281,30 | 0 |
| 2026-09-09 | $1.367,30 | +0,86 % | $1.367,30 | $1.367,30 | $1.367,30 | 0 |
| 2026-09-08 | $1.355,60 | -2,48 % | $1.399,50 | $1.404,00 | $1.355,60 | 10 |
| 2026-09-04 | $1.390,10 | -2,51 % | $1.390,10 | $1.390,10 | $1.390,10 | 0 |
| 2026-09-03 | $1.425,90 | +5,89 % | $1.421,50 | $1.426,00 | $1.421,50 | 11 |
| 2026-09-02 | $1.346,60 | +2,23 % | $1.346,60 | $1.346,60 | $1.346,60 | 0 |
| 2026-09-01 | $1.317,20 | -3,35 % | $1.348,00 | $1.350,50 | $1.317,20 | 25 |
| 2026-08-31 | $1.362,90 | -4,60 % | $1.398,50 | $1.401,00 | $1.362,90 | 83 |
| 2026-08-28 | $1.428,60 | +6,80 % | $1.353,00 | $1.469,50 | $1.348,50 | 714 |
| 2026-08-27 | $1.337,60 | +0,94 % | $1.337,60 | $1.337,60 | $1.337,60 | 2,28K |
| 2026-08-26 | $1.325,10 | -0,51 % | $1.325,10 | $1.325,10 | $1.325,10 | 0 |
| 2026-08-25 | $1.331,90 | -2,20 % | $1.331,90 | $1.331,90 | $1.331,90 | 0 |
| 2026-08-24 | $1.361,80 | +0,99 % | $1.361,80 | $1.361,80 | $1.361,80 | 0 |
| 2026-08-21 | $1.348,50 | +0,91 % | $1.348,50 | $1.348,50 | $1.348,50 | 0 |
| 2026-08-20 | $1.336,30 | +0,33 % | $1.336,30 | $1.336,30 | $1.336,30 | 0 |
| 2026-08-19 | $1.331,90 | +3,15 % | $1.331,90 | $1.331,90 | $1.331,90 | 0 |
| 2026-08-18 | $1.291,20 | -3,22 % | $1.291,20 | $1.291,20 | $1.291,20 | 0 |
| 2026-08-17 | $1.334,10 | +0,88 % | $1.334,10 | $1.334,10 | $1.334,10 | 0 |
| 2026-08-14 | $1.322,50 | -0,01 % | $1.322,50 | $1.322,50 | $1.322,50 | 3 |
| 2026-08-13 | $1.322,60 | -3,47 % | $1.322,60 | $1.322,60 | $1.322,60 | 4 |
| 2026-08-12 | $1.370,20 | +0,30 % | $1.370,20 | $1.370,20 | $1.370,20 | 0 |
| 2026-08-11 | $1.366,10 | -0,81 % | $1.366,10 | $1.366,10 | $1.366,10 | 0 |
| 2026-08-10 | $1.377,20 | +0,23 % | $1.377,20 | $1.377,20 | $1.377,20 | 0 |
| 2026-08-07 | $1.374,10 | +0,09 % | $1.370,00 | $1.378,00 | $1.363,50 | 8 |
| 2026-08-06 | $1.372,90 | +0,60 % | $1.372,90 | $1.372,90 | $1.372,90 | 0 |
| 2026-08-05 | $1.364,70 | +0,69 % | $1.364,70 | $1.364,70 | $1.364,70 | 0 |
| 2026-08-04 | $1.355,30 | +8,35 % | $1.355,30 | $1.355,30 | $1.355,30 | 0 |
| 2026-08-03 | $1.250,90 | -1,94 % | $1.250,90 | $1.250,90 | $1.250,90 | 0 |
| 2026-07-31 | $1.275,60 | -2,04 % | $1.275,60 | $1.275,60 | $1.275,60 | 0 |
| 2026-07-30 | $1.302,20 | +4,54 % | $1.244,50 | $1.302,20 | $1.244,50 | 1 |
| 2026-07-29 | $1.245,70 | -1,64 % | $1.245,70 | $1.245,70 | $1.245,70 | 14 |
| 2026-07-28 | $1.266,50 | -1,79 % | $1.266,50 | $1.266,50 | $1.266,50 | 0 |
| 2026-07-27 | $1.289,60 | +3,44 % | $1.289,60 | $1.289,60 | $1.289,60 | 0 |
| 2026-07-24 | $1.246,70 | -0,69 % | $1.246,70 | $1.246,70 | $1.246,70 | 0 |
| 2026-07-23 | $1.255,30 | -3,65 % | $1.255,30 | $1.255,30 | $1.255,30 | 0 |
| 2026-07-22 | $1.302,90 | +1,83 % | $1.302,90 | $1.302,90 | $1.302,90 | 0 |
| 2026-07-21 | $1.279,50 | +1,47 % | $1.279,50 | $1.279,50 | $1.279,50 | 0 |
| 2026-07-20 | $1.261,00 | +1,37 % | $1.261,00 | $1.261,00 | $1.261,00 | 0 |
| 2026-07-17 | $1.244,00 | -1,54 % | $1.244,00 | $1.244,00 | $1.244,00 | 0 |
| 2026-07-16 | $1.263,50 | -1,54 % | $1.263,50 | $1.263,50 | $1.263,50 | 0 |
| 2026-07-15 | $1.283,20 | -1,19 % | $1.283,20 | $1.283,20 | $1.283,20 | 0 |
| 2026-07-14 | $1.298,60 | +4,50 % | $1.298,60 | $1.298,60 | $1.298,60 | 0 |
| 2026-07-13 | $1.242,70 | -1,86 % | $1.242,70 | $1.242,70 | $1.242,70 | 0 |
| 2026-07-10 | $1.266,30 | +1,80 % | $1.266,30 | $1.266,30 | $1.266,30 | 0 |
| 2026-07-09 | $1.243,90 | +2,51 % | $1.243,90 | $1.243,90 | $1.243,90 | 0 |
| 2026-07-08 | $1.213,40 | -4,50 % | $1.213,40 | $1.213,40 | $1.213,40 | 0 |
| 2026-07-07 | $1.270,60 | +0,81 % | $1.270,60 | $1.270,60 | $1.270,60 | 0 |
| 2026-07-06 | $1.260,40 | -0,12 % | $1.260,40 | $1.260,40 | $1.260,40 | 0 |
| 2026-07-02 | $1.261,90 | +4,05 % | $1.261,90 | $1.261,90 | $1.261,90 | 0 |
| 2026-07-01 | $1.212,80 | +1,07 % | $1.212,80 | $1.212,80 | $1.212,80 | 0 |
| 2026-06-30 | $1.200,00 | -0,86 % | $1.200,00 | $1.200,00 | $1.200,00 | 0 |
| 2026-06-29 | $1.210,40 | +0,12 % | $1.202,00 | $1.210,40 | $1.200,00 | 10 |
| 2026-06-26 | $1.209,00 | +2,44 % | $1.209,00 | $1.209,00 | $1.209,00 | 23 |
| 2026-06-25 | $1.180,20 | +1,63 % | $1.179,00 | $1.194,00 | $1.173,00 | 43 |
| 2026-06-24 | $1.161,30 | -5,64 % | $1.161,30 | $1.161,30 | $1.161,30 | 2 |
| 2026-06-23 | $1.230,70 | -2,10 % | $1.230,70 | $1.230,70 | $1.230,70 | 0 |
| 2026-06-22 | $1.257,10 | -1,37 % | $1.257,10 | $1.257,10 | $1.257,10 | 0 |
| 2026-06-18 | $1.274,50 | -5,53 % | $1.274,50 | $1.274,50 | $1.274,50 | 0 |
| 2026-06-17 | $1.349,10 | -0,50 % | $1.349,10 | $1.349,10 | $1.349,10 | 0 |
| 2026-06-16 | $1.355,90 | +0,68 % | $1.355,90 | $1.355,90 | $1.355,90 | 0 |
| 2026-06-15 | $1.346,80 | +5,53 % | $1.346,80 | $1.346,80 | $1.346,80 | 0 |
| 2026-06-12 | $1.276,20 | +3,37 % | $1.276,20 | $1.276,20 | $1.276,20 | 0 |
| 2026-06-11 | $1.234,60 | +0,31 % | $1.234,60 | $1.234,60 | $1.234,60 | 1 |
| 2026-06-10 | $1.230,80 | +1,42 % | $1.230,80 | $1.230,80 | $1.230,80 | 3 |
| 2026-06-09 | $1.213,60 | +1,06 % | $1.213,60 | $1.213,60 | $1.213,60 | 0 |
| 2026-06-08 | $1.200,90 | -3,70 % | $1.202,50 | $1.210,00 | $1.200,90 | 21 |
| 2026-06-05 | $1.247,10 | -5,44 % | $1.286,00 | $1.287,00 | $1.234,50 | 31 |
| 2026-06-04 | $1.318,80 | +0,13 % | $1.318,80 | $1.318,80 | $1.318,80 | 1 |
| 2026-06-03 | $1.317,10 | -4,08 % | $1.372,00 | $1.372,00 | $1.314,00 | 133 |
| 2026-06-02 | $1.373,10 | +0,93 % | $1.386,50 | $1.386,50 | $1.368,50 | 14 |
| 2026-06-01 | $1.360,50 | -0,04 % | $1.353,50 | $1.368,50 | $1.339,00 | 26 |
| 2026-05-29 | $1.361,00 | -1,20 % | $1.380,00 | $1.380,00 | $1.341,50 | 43 |
| 2026-05-28 | $1.377,60 | -1,29 % | $1.391,00 | $1.402,00 | $1.337,50 | 378 |
| 2026-05-27 | $1.395,60 | +0,71 % | $1.395,60 | $1.395,60 | $1.395,60 | 2,73K |
| 2026-05-26 | $1.385,80 | +2,05 % | $1.388,00 | $1.393,00 | $1.385,80 | 21 |