Goldpreis in Euro
| aktueller Kurs: |
1.171,81 EUR
|
| Veränderung: |
-7,01 EUR
|
| Veränderung in %: |
-0,52 %
|
Kurshistorie
Gold tägliche Kurse
| Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung | |
|---|---|---|---|---|---|---|
| 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% | |
| 24.01.2019 |
1.135,51 1.135,51 |
1.135,51 1.135,51 |
1.135,51 | 1.135,51 | 0,99% | |
| 23.01.2019 |
1.124,38 1.124,38 |
1.124,38 1.124,38 |
1.124,38 | 1.124,38 | -0,35% | |
| 22.01.2019 |
1.128,29 1.128,29 |
1.128,29 1.128,29 |
1.128,29 | 1.128,29 | 0,22% | |
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 581 
|
||||||
Gold Monats-Schlusskurse
| Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
|---|---|---|---|---|---|
| Mai 2019 |
- - |
- - |
- | - | - |
| Mai 2018 |
1.087,37 1.115,87 |
1.122,29 1.087,37 |
1.087,37 | 1.115,87 | 2,62% |
| Mai 2017 |
1.162,28 1.126,26 |
1.148,84 1.113,40 |
1.113,40 | 1.126,26 | -3,10% |
| Mai 2016 |
1.122,25 1.089,23 |
1.136,22 1.089,23 |
1.089,23 | 1.089,23 | -2,94% |
| Mai 2015 |
1.052,47 1.084,32 |
1.092,85 1.049,02 |
1.049,02 | 1.084,32 | 3,03% |
| Mai 2014 |
929,25 917,13 |
951,79 917,13 |
917,13 | 917,13 | -1,30% |
| Mai 2013 |
1.115,84 1.072,77 |
1.135,46 1.051,39 |
1.051,39 | 1.072,77 | -3,86% |
| Mai 2012 |
1.247,03 1.260,29 |
1.264,82 1.215,25 |
1.215,25 | 1.260,29 | 1,06% |
| Mai 2011 |
1.035,79 1.067,57 |
1.083,48 1.035,79 |
1.035,79 | 1.067,57 | 3,07% |
| Mai 2010 |
885,16 985,92 |
999,39 885,16 |
885,16 | 985,92 | 11,38% |
| Mai 2009 |
667,81 689,11 |
689,11 664,91 |
664,91 | 689,11 | 3,19% |
| Mai 2008 |
557,83 569,41 |
587,64 553,13 |
553,13 | 569,41 | 2,08% |
| Mai 2007 |
496,12 489,91 |
506,77 486,02 |
486,02 | 489,91 | -1,25% |
| Mai 2006 |
509,76 509,50 |
560,45 501,46 |
501,46 | 509,50 | -0,05% |
| Mai 2005 |
338,58 336,86 |
336,86 330,69 |
330,69 | 336,86 | -0,51% |
| Mai 2004 |
324,67 320,60 |
322,72 315,48 |
315,48 | 320,60 | -1,25% |
| Mai 2003 |
302,53 305,70 |
315,36 299,16 |
299,16 | 305,70 | 1,05% |
| Mai 2002 |
341,95 348,34 |
352,16 338,28 |
338,28 | 348,34 | 1,87% |
| Mai 2001 |
296,55 316,28 |
333,73 295,34 |
295,34 | 316,28 | 6,65% |
| Mai 2000 |
302,57 291,72 |
314,41 291,42 |
291,42 | 291,72 | -3,59% |
| Mai 1999 |
271,27 257,62 |
269,32 256,04 |
256,04 | 257,62 | -5,03% |
| Mai 1998 |
284,99 267,85 |
279,00 266,64 |
266,64 | 267,85 | -6,01% |
| Mai 1997 |
301,14 302,07 |
303,44 294,92 |
294,92 | 302,07 | 0,31% |
| Mai 1996 |
306,18 304,82 |
310,14 304,43 |
304,43 | 304,82 | -0,44% |
| Mai 1995 |
276,30 277,76 |
285,24 271,67 |
271,67 | 277,76 | 0,53% |
| Mai 1994 |
319,61 325,90 |
328,00 314,51 |
314,51 | 325,90 | 1,97% |
| Mai 1993 |
287,47 306,27 |
318,24 285,74 |
285,74 | 306,27 | 6,54% |
| Mai 1992 |
285,44 278,31 |
286,42 274,99 |
274,99 | 278,31 | -2,50% |
| Mai 1991 |
316,90 317,81 |
317,81 308,65 |
308,65 | 317,81 | 0,29% |
| Mai 1990 |
315,94 313,89 |
320,67 308,07 |
308,07 | 313,89 | -0,65% |
| Mai 1989 |
362,58 367,34 |
374,44 362,58 |
362,58 | 367,34 | 1,31% |
| Mai 1988 |
382,99 402,14 |
402,14 378,36 |
378,36 | 402,14 | 5,00% |
| Mai 1987 |
413,99 421,20 |
430,02 409,46 |
409,46 | 421,20 | 1,74% |
| Mai 1986 |
383,61 408,86 |
408,86 381,70 |
381,70 | 408,86 | 6,58% |
| Mai 1985 |
509,34 491,27 |
514,90 491,27 |
491,27 | 491,27 | -3,55% |
| Mai 1984 |
522,63 536,35 |
541,32 522,52 |
522,52 | 536,35 | 2,63% |
| Mai 1983 |
542,10 563,70 |
563,70 538,01 |
538,01 | 563,70 | 3,98% |
| Mai 1982 |
430,36 390,80 |
410,63 385,21 |
385,21 | 390,80 | -9,19% |
| Mai 1981 |
545,49 570,94 |
574,71 545,49 |
545,49 | 570,94 | 4,67% |
| Mai 1980 |
476,73 487,36 |
487,36 450,96 |
450,96 | 487,36 | 2,23% |
| Mai 1979 |
238,30 268,17 |
268,78 238,30 |
238,30 | 268,17 | 12,53% |
| Mai 1978 |
180,82 196,78 |
197,60 179,62 |
179,62 | 196,78 | 8,83% |
| Mai 1977 |
176,93 172,49 |
179,01 172,49 |
172,49 | 172,49 | -2,51% |
| Mai 1976 |
166,75 166,19 |
168,45 164,15 |
164,15 | 166,19 | -0,34% |
| Mai 1975 |
203,22 199,80 |
208,18 197,16 |
197,16 | 199,80 | -1,68% |
| Mai 1974 |
212,88 201,97 |
213,38 195,19 |
195,19 | 201,97 | -5,12% |
| Mai 1973 |
131,05 158,41 |
158,41 131,05 |
131,05 | 158,41 | 20,88% |
| 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 1.171,87 |
1.171,87 1.116,01 |
1.116,01 | 1.171,87 | 4,82% |
| 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.8
© 1994-2019 by boerse.de - Quelle für Kurse und Daten:
ARIVA.DE AG
- boerse.de übernimmt keine Gewähr