Dax 11610.5 -0.16%
MDax 22612.0 0.00%
TecDax 1834.25 -0.05%
BCDI 136.57 0.00%
Dow Jones 19827.25 0.48%
Nasdaq 5062.96 0.22%
EuroStoxx 3298.5 0.35%
Bund-Future 162.51 -0.33%

Gold

Typ: Rohstoff
WKN: 965515
ISIN: XC0009655157
zur Watchlist zum Portfolio

Kurshistorie

Gold tägliche Kurse

Datum Erster Hoch Tief SchlussVeränderung
20.01.17 1.200,55 1.200,55 1.200,55 1.200,550,38%
19.01.17 1.196,05 1.196,05 1.196,05 1.196,05-1,54%
18.01.17 1.214,75 1.214,75 1.214,75 1.214,75-0,11%
17.01.17 1.216,05 1.216,05 1.216,05 1.216,051,08%
16.01.17 1.203,00 1.203,00 1.203,00 1.203,001,06%
13.01.17 1.190,35 1.190,35 1.190,35 1.190,35-1,22%
12.01.17 1.205,05 1.205,05 1.205,05 1.205,052,25%
11.01.17 1.178,55 1.178,55 1.178,55 1.178,55-0,92%
10.01.17 1.189,50 1.189,50 1.189,50 1.189,500,93%
09.01.17 1.178,50 1.178,50 1.178,50 1.178,500,23%
06.01.17 1.175,85 1.175,85 1.175,85 1.175,85-0,07%
05.01.17 1.176,70 1.176,70 1.176,70 1.176,701,07%
04.01.17 1.164,25 1.164,25 1.164,25 1.164,251,15%
03.01.17 1.151,00 1.151,00 1.151,00 1.151,000,45%
29.12.16 1.145,90 1.145,90 1.145,90 1.145,901,00%
28.12.16 1.134,60 1.134,60 1.134,60 1.134,600,29%
22.12.16 1.131,35 1.131,35 1.131,35 1.131,35-0,20%
21.12.16 1.133,65 1.133,65 1.133,65 1.133,650,71%
20.12.16 1.125,70 1.125,70 1.125,70 1.125,70-0,93%
19.12.16 1.136,25 1.136,25 1.136,25 1.136,250,41%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 555


Gold Monats-Schlusskurse 2000

Monat Erster Hoch Tief Schluss %
Januar 287,80 288,50 280,45 283,30 -1,56%
Februar 283,30 312,70 283,00 293,65 3,65%
März 293,65 292,90 275,75 276,75 -5,76%
April 276,75 282,50 275,05 275,05 -0,61%
Mai 275,05 280,75 271,30 272,25 -1,02%
Juni 272,25 291,50 272,25 288,15 5,84%
Juli 288,15 287,65 276,75 276,75 -3,96%
August 276,75 277,60 272,00 277,00 0,09%
September 277,00 277,00 269,50 273,65 -1,21%
Oktober 273,65 274,00 263,80 264,50 -3,34%
November 264,50 269,95 264,10 269,10 1,74%
Dezember 269,10 275,05 269,10 272,65 1,32%
73 | 74 | 75 | 76 | 77 | 78 | 79 | 80 | 81 | 82 | 83 | 84 | 85 | 86 | 87 | 88 | 89 | 90 | 91 | 92 | 93 | 94 | 95 | 96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17

Gold Jahres-Schlusskurse

Jahr Erster Hoch Tief Schluss %
2017 1.145,90 1.216,05 1.145,90 1.200,55 4,77%
2016 1.060,00 1.366,25 1.060,00 1.145,90 8,10%
2015 1.206,00 1.295,75 1.049,40 1.060,00 -12,11%
2014 1.204,50 1.385,00 1.142,00 1.206,00 0,12%
2013 1.657,50 1.693,75 1.192,00 1.204,50 -27,33%
2012 1.531,00 1.791,75 1.531,00 1.657,50 8,26%
2011 1.405,50 1.895,00 1.319,00 1.531,00 8,93%
2010 1.087,50 1.421,00 1.058,00 1.405,50 29,24%
2009 869,75 1.212,50 810,00 1.087,50 25,04%
2008 833,75 1.011,25 712,50 869,75 4,32%
2007 632,00 841,10 608,40 833,75 31,92%
2006 513,00 725,00 513,00 632,00 23,20%
2005 435,60 536,50 411,10 513,00 17,77%
2004 416,25 454,20 375,00 435,60 4,65%
2003 347,20 416,25 319,90 416,25 19,89%
2002 276,50 349,30 276,50 347,20 25,57%
2001 272,65 293,25 255,95 276,50 1,41%
2000 287,80 312,70 263,80 272,65 -5,26%
1999 287,80 325,50 252,80 287,80 0,00%
1998 290,20 313,15 273,40 287,80 -0,83%
1997 369,55 366,55 283,00 290,20 -21,47%
1996 387,00 414,80 367,40 369,55 -4,51%
1995 383,25 395,55 372,40 387,00 0,98%
1994 391,75 396,25 369,65 383,25 -2,17%
1993 332,90 405,60 326,10 391,75 17,68%
1992 353,20 359,60 330,25 332,90 -5,75%
1991 392,75 403,00 344,25 353,20 -10,07%
1990 401,00 423,75 345,85 392,75 -2,06%
1989 410,15 415,80 355,75 401,00 -2,23%
1988 484,10 483,90 395,30 410,15 -15,28%
1987 390,19 499,75 390,00 484,10 24,07%
1986 326,80 438,10 326,30 390,19 19,40%
1985 309,00 340,90 284,25 326,80 5,76%
1984 380,00 405,85 307,50 309,00 -18,68%
1983 450,00 509,25 374,50 380,00 -15,56%
1982 397,50 481,00 296,75 450,00 13,21%
1981 589,75 600,00 391,25 397,50 -32,60%
1980 512,00 850,00 481,50 589,75 15,19%
1979 226,00 512,00 216,85 512,00 126,55%
1978 164,95 242,75 160,90 226,00 37,01%
1977 134,50 167,95 129,75 164,95 22,64%
1976 140,25 140,35 103,50 134,50 -4,10%
1975 186,50 185,25 128,75 140,25 -24,80%
1974 112,25 195,25 112,25 186,50 66,15%
1973 65,10 127,00 63,90 112,25 72,43%

Pfeil rechts Performance in Dollar je Feinunze (31,10 Gramm) Gold

Zeitraum Kurs %
1 Woche 1.190,35 0,86%
2 Wochen 1.175,85 2,10%
Year-to-date 1.145,90 4,77%
1 Monat 1.133,65 5,90%
6 Monate 1.321,15 -9,13%
1 Jahr 1.096,50 9,49%
3 Jahre 1.238,00 -3,03%
5 Jahre 1.653,00 -27,37%
10 Jahre 629,00 90,87%
15 Jahre 282,30 325,27%
20 Jahre 354,70 238,47%
Max. (02.01.1968) 35,18 3.312,59%