Goldpreis in Euro
| aktueller Kurs: |
1.172,45 EUR
|
| Veränderung: |
4,13 EUR
|
| Veränderung in %: |
0,31 %
|
Kurshistorie
Gold tägliche Kurse
| Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung | |
|---|---|---|---|---|---|---|
| 21.02.2019 |
1.174,30 1.174,30 |
1.174,30 1.174,30 |
1.174,30 | 1.174,30 | -0,84% | |
| 20.02.2019 |
1.184,23 1.184,23 |
1.184,23 1.184,23 |
1.184,23 | 1.184,23 | 0,65% | |
| 19.02.2019 |
1.176,57 1.176,57 |
1.176,57 1.176,57 |
1.176,57 | 1.176,57 | 0,40% | |
| 18.02.2019 |
1.171,87 1.171,87 |
1.171,87 1.171,87 |
1.171,87 | 1.171,87 | 0,52% | |
| 15.02.2019 |
1.165,81 1.165,81 |
1.165,81 1.165,81 |
1.165,81 | 1.165,81 | 0,40% | |
| 14.02.2019 |
1.161,19 1.161,19 |
1.161,19 1.161,19 |
1.161,19 | 1.161,19 | -0,46% | |
| 13.02.2019 |
1.166,58 1.166,58 |
1.166,58 1.166,58 |
1.166,58 | 1.166,58 | 0,89% | |
| 12.02.2019 |
1.156,32 1.156,32 |
1.156,32 1.156,32 |
1.156,32 | 1.156,32 | -0,18% | |
| 11.02.2019 |
1.158,41 1.158,41 |
1.158,41 1.158,41 |
1.158,41 | 1.158,41 | -0,25% | |
| 08.02.2019 |
1.161,31 1.161,31 |
1.161,31 1.161,31 |
1.161,31 | 1.161,31 | 0,55% | |
| 07.02.2019 |
1.154,91 1.154,91 |
1.154,91 1.154,91 |
1.154,91 | 1.154,91 | 0,01% | |
| 06.02.2019 |
1.154,75 1.154,75 |
1.154,75 1.154,75 |
1.154,75 | 1.154,75 | 0,22% | |
| 05.02.2019 |
1.152,26 1.152,26 |
1.152,26 1.152,26 |
1.152,26 | 1.152,26 | 0,42% | |
| 04.02.2019 |
1.147,49 1.147,49 |
1.147,49 1.147,49 |
1.147,49 | 1.147,49 | -0,31% | |
| 01.02.2019 |
1.151,04 1.151,04 |
1.151,04 1.151,04 |
1.151,04 | 1.151,04 | -0,44% | |
| 31.01.2019 |
1.156,08 1.156,08 |
1.156,08 1.156,08 |
1.156,08 | 1.156,08 | 1,27% | |
| 30.01.2019 |
1.141,57 1.141,57 |
1.141,57 1.141,57 |
1.141,57 | 1.141,57 | -0,16% | |
| 29.01.2019 |
1.143,45 1.143,45 |
1.143,45 1.143,45 |
1.143,45 | 1.143,45 | 0,36% | |
| 28.01.2019 |
1.139,39 1.139,39 |
1.139,39 1.139,39 |
1.139,39 | 1.139,39 | 0,44% | |
| 25.01.2019 |
1.134,45 1.134,45 |
1.134,45 1.134,45 |
1.134,45 | 1.134,45 | -0,09% | |
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 581 
|
||||||
Gold Monats-Schlusskurse 2018
| Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
|---|---|---|---|---|---|
| Januar |
1.081,43 1.083,69 |
1.104,44 1.081,43 |
1.081,43 | 1.083,69 | 0,21% |
| Februar |
1.083,69 1.080,98 |
1.089,68 1.068,48 |
1.068,48 | 1.080,98 | -0,25% |
| März |
1.080,98 1.076,16 |
1.090,04 1.063,91 |
1.063,91 | 1.076,16 | -0,45% |
| April |
1.076,16 1.087,37 |
1.092,29 1.076,16 |
1.076,16 | 1.087,37 | 1,04% |
| Mai |
1.087,37 1.115,87 |
1.122,29 1.087,37 |
1.087,37 | 1.115,87 | 2,62% |
| Juni |
1.115,87 1.070,15 |
1.125,58 1.070,15 |
1.070,15 | 1.070,15 | -4,10% |
| Juli |
1.070,15 1.044,76 |
1.076,61 1.044,76 |
1.044,76 | 1.044,76 | -2,37% |
| August |
1.044,76 1.036,39 |
1.064,15 1.025,79 |
1.025,79 | 1.036,39 | -0,80% |
| September |
1.036,39 1.023,12 |
1.037,69 1.016,90 |
1.016,90 | 1.023,12 | -1,28% |
| Oktober |
1.023,12 1.073,56 |
1.082,31 1.023,12 |
1.023,12 | 1.073,56 | 4,93% |
| November |
1.073,56 1.075,61 |
1.081,96 1.063,59 |
1.063,59 | 1.075,61 | 0,19% |
| Dezember |
1.075,61 1.117,93 |
1.117,93 1.075,61 |
1.075,61 | 1.117,93 | 3,93% |
| 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 | 18 | 19 | |||||
Gold Jahres-Schlusskurse
| Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
|---|---|---|---|---|---|
| 2019 |
1.117,93 1.174,30 |
1.184,23 1.116,01 |
1.116,01 | 1.174,30 | 5,04% |
| 2018 |
1.081,43 1.117,93 |
1.125,58 1.016,90 |
1.016,90 | 1.117,93 | 3,38% |
| 2017 |
1.092,17 1.081,43 |
1.209,41 1.050,83 |
1.050,83 | 1.081,43 | -0,98% |
| 2016 |
970,25 1.092,17 |
1.231,31 970,25 |
970,25 | 1.092,17 | 12,57% |
| 2015 |
991,97 970,25 |
1.155,10 965,71 |
965,71 | 970,25 | -2,19% |
| 2014 |
873,27 991,97 |
995,33 873,27 |
873,27 | 991,97 | 13,59% |
| 2013 |
1.254,07 873,27 |
1.288,84 873,27 |
873,27 | 873,27 | -30,37% |
| 2012 |
1.181,74 1.254,07 |
1.386,71 1.181,74 |
1.181,74 | 1.254,07 | 6,12% |
| 2011 |
1.057,56 1.181,74 |
1.355,94 963,17 |
963,17 | 1.181,74 | 11,74% |
| 2010 |
758,74 1.057,56 |
1.070,77 758,74 |
758,74 | 1.057,56 | 39,38% |
| 2009 |
616,54 758,74 |
805,75 616,44 |
616,44 | 758,74 | 23,06% |
| 2008 |
566,58 616,54 |
671,86 527,31 |
527,31 | 616,54 | 8,82% |
| 2007 |
480,66 566,58 |
573,11 467,86 |
467,86 | 566,58 | 17,88% |
| 2006 |
433,39 480,66 |
560,45 433,39 |
433,39 | 480,66 | 10,91% |
| 2005 |
321,82 433,39 |
448,60 320,50 |
320,50 | 433,39 | 34,67% |
| 2004 |
329,42 321,82 |
348,17 313,85 |
313,85 | 321,82 | -2,31% |
| 2003 |
331,32 329,42 |
354,27 299,09 |
299,09 | 329,42 | -0,57% |
| 2002 |
313,34 331,32 |
352,16 306,97 |
306,97 | 331,32 | 5,74% |
| 2001 |
290,27 313,34 |
333,73 277,34 |
277,34 | 313,34 | 7,95% |
| 2000 |
286,96 290,27 |
324,50 271,43 |
271,43 | 290,27 | 1,15% |
| 1999 |
246,79 286,96 |
304,44 236,94 |
236,94 | 286,96 | 16,28% |
| 1998 |
265,73 246,79 |
292,57 244,51 |
244,51 | 246,79 | -7,13% |
| 1997 |
290,77 265,73 |
314,81 256,60 |
256,60 | 265,73 | -8,61% |
| 1996 |
285,25 290,77 |
315,03 285,25 |
285,25 | 290,77 | 1,94% |
| 1995 |
303,63 285,25 |
302,72 268,15 |
268,15 | 285,25 | -6,05% |
| 1994 |
347,42 303,63 |
352,00 294,10 |
294,10 | 303,63 | -12,60% |
| 1993 |
274,72 347,42 |
358,89 264,16 |
264,16 | 347,42 | 26,46% |
| 1992 |
274,26 274,72 |
299,37 241,43 |
241,43 | 274,72 | 0,17% |
| 1991 |
304,21 274,26 |
347,50 268,41 |
268,41 | 274,26 | -9,85% |
| 1990 |
344,26 304,21 |
363,13 279,72 |
279,72 | 304,21 | -11,63% |
| 1989 |
373,34 344,26 |
385,31 342,20 |
342,20 | 344,26 | -7,79% |
| 1988 |
395,26 373,34 |
421,61 367,88 |
367,88 | 373,34 | -5,55% |
| 1987 |
383,04 395,26 |
454,25 364,07 |
364,07 | 395,26 | 3,19% |
| 1986 |
412,71 383,04 |
458,43 378,17 |
378,17 | 383,04 | -7,19% |
| 1985 |
499,25 412,71 |
540,05 409,09 |
409,09 | 412,71 | -17,33% |
| 1984 |
530,42 499,25 |
547,66 488,19 |
488,19 | 499,25 | -5,88% |
| 1983 |
547,59 530,42 |
639,58 506,18 |
506,18 | 530,42 | -3,14% |
| 1982 |
457,29 547,59 |
607,45 376,28 |
376,28 | 547,59 | 19,75% |
| 1981 |
587,99 457,29 |
607,42 455,22 |
455,22 | 457,29 | -22,23% |
| 1980 |
452,88 587,99 |
751,85 450,96 |
450,96 | 587,99 | 29,83% |
| 1979 |
210,30 452,88 |
452,88 206,23 |
206,23 | 452,88 | 115,35% |
| 1978 |
177,11 210,30 |
217,72 169,47 |
169,47 | 210,30 | 18,74% |
| 1977 |
162,29 177,11 |
193,55 157,89 |
157,89 | 177,11 | 9,13% |
| 1976 |
187,88 162,29 |
188,01 133,88 |
133,88 | 162,29 | -13,62% |
| 1975 |
229,81 187,88 |
220,88 175,76 |
175,76 | 187,88 | -18,25% |
| 1974 |
154,96 229,81 |
242,55 154,96 |
154,96 | 229,81 | 48,30% |
| 1973 |
106,85 154,96 |
167,50 103,74 |
103,74 | 154,96 | 45,03% |
- Services
Alle Informationen zum neuen boerse.de-Weltfonds finden Sie
hier.
Alle Informationen zum BCDI-Aktienfonds finden Sie
hier.
Das Zertifikat auf den erfolgreichen Aktienindex in Europa.
Info
Jetzt kostenlos
zwei Ausgaben testen. Info
zwei Ausgaben testen. Info
Jetzt kostenlos
registrieren. Info
registrieren. Info
Jetzt kostenlosen
Newsletter anfordern. Info
Newsletter anfordern. Info
Kurse
News & Analysen
Börsenwissen
Service
bl.11
© 1994-2019 by boerse.de - Quelle für Kurse und Daten:
ARIVA.DE AG
- boerse.de übernimmt keine Gewähr