Goldpreis in US-Dollar
| aktueller Kurs: |
1.843,70 USD
|
| Veränderung: |
15,17 USD
|
| Veränderung in %: |
0,83 %
|
Kurshistorie
Gold tägliche Kurse
| Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung | |
|---|---|---|---|---|---|---|
| 14.05.2021 |
1.827,38 1.843,70 |
1.844,15 1.825,89 |
1.825,89 | 1.843,70 | 0,83% | |
| 13.05.2021 |
1.817,79 1.828,53 |
1.828,89 1.809,69 |
1.809,69 | 1.828,53 | 0,71% | |
| 12.05.2021 |
1.831,32 1.815,71 |
1.843,30 1.815,71 |
1.815,71 | 1.815,71 | -1,29% | |
| 11.05.2021 |
1.837,49 1.839,49 |
1.841,51 1.818,25 |
1.818,25 | 1.839,49 | 0,24% | |
| 10.05.2021 |
1.837,35 1.835,04 |
1.845,14 1.833,43 |
1.833,43 | 1.835,04 | 0,29% | |
| 07.05.2021 |
1.819,14 1.829,66 |
1.840,98 1.817,55 |
1.817,55 | 1.829,66 | 0,85% | |
| 06.05.2021 |
1.790,71 1.814,16 |
1.817,66 1.788,72 |
1.788,72 | 1.814,16 | 1,51% | |
| 05.05.2021 |
1.779,48 1.787,19 |
1.788,95 1.770,51 |
1.770,51 | 1.787,19 | 0,42% | |
| 04.05.2021 |
1.785,78 1.779,72 |
1.799,01 1.773,09 |
1.773,09 | 1.779,72 | -0,68% | |
| 03.05.2021 |
1.774,06 1.791,85 |
1.797,47 1.772,89 |
1.772,89 | 1.791,85 | 1,34% | |
| 30.04.2021 |
1.771,14 1.768,22 |
1.773,47 1.764,65 |
1.764,65 | 1.768,22 | -0,27% | |
| 29.04.2021 |
1.786,00 1.773,00 |
1.786,00 1.757,52 |
1.757,52 | 1.773,00 | -0,45% | |
| 28.04.2021 |
1.770,15 1.780,93 |
1.784,64 1.763,22 |
1.763,22 | 1.780,93 | 0,33% | |
| 27.04.2021 |
1.785,03 1.775,10 |
1.785,85 1.774,93 |
1.774,93 | 1.775,10 | -0,39% | |
| 26.04.2021 |
1.780,09 1.782,10 |
1.782,72 1.769,84 |
1.769,84 | 1.782,10 | 0,23% | |
| 23.04.2021 |
1.785,49 1.778,03 |
1.795,44 1.770,04 |
1.770,04 | 1.778,03 | -0,22% | |
| 22.04.2021 |
1.792,11 1.781,90 |
1.793,62 1.777,70 |
1.777,70 | 1.781,90 | -0,73% | |
| 21.04.2021 |
1.784,39 1.794,93 |
1.797,42 1.778,01 |
1.778,01 | 1.794,93 | 0,93% | |
| 20.04.2021 |
1.773,46 1.778,37 |
1.780,67 1.764,29 |
1.764,29 | 1.778,37 | 0,46% | |
| 19.04.2021 |
1.777,41 1.770,24 |
1.789,84 1.767,05 |
1.767,05 | 1.770,24 | 0,00% | |
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 697 
|
||||||
Gold Monats-Schlusskurse 2021
| Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
|---|---|---|---|---|---|
| Januar |
1.897,77 1.858,01 |
1.946,69 1.825,48 |
1.825,48 | 1.858,01 | -2,10% |
| Februar |
1.858,01 1.727,44 |
1.862,56 1.727,44 |
1.727,44 | 1.727,44 | -7,03% |
| März |
1.727,44 1.704,74 |
1.740,01 1.681,84 |
1.681,84 | 1.704,74 | -1,31% |
| April |
1.704,74 1.770,46 |
1.792,35 1.704,74 |
1.704,74 | 1.770,46 | 3,86% |
| Mai |
1.770,46 1.837,32 |
1.837,95 1.770,46 |
1.770,46 | 1.837,32 | 3,78% |
| Juni |
- - |
- - |
- | - | - |
| Juli |
- - |
- - |
- | - | - |
| August |
- - |
- - |
- | - | - |
| September |
- - |
- - |
- | - | - |
| Oktober |
- - |
- - |
- | - | - |
| November |
- - |
- - |
- | - | - |
| Dezember |
- - |
- - |
- | - | - |
| 68 | 69 | 70 | 71 | 72 | 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 | 20 | 21 | |||||
Gold Jahres-Schlusskurse
| Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
|---|---|---|---|---|---|
| 2021 |
1.897,77 1.837,32 |
1.946,69 1.681,84 |
1.681,84 | 1.837,32 | -3,19% |
| 2020 |
1.520,50 1.897,77 |
2.052,50 1.475,03 |
1.475,03 | 1.897,77 | 24,81% |
| 2019 |
1.281,34 1.520,50 |
1.548,98 1.268,45 |
1.268,45 | 1.520,50 | 18,66% |
| 2018 |
1.303,46 1.281,34 |
1.359,26 1.179,16 |
1.179,16 | 1.281,34 | -1,70% |
| 2017 |
1.157,49 1.303,46 |
1.347,38 1.156,11 |
1.156,11 | 1.303,46 | 12,61% |
| 2016 |
1.062,38 1.157,49 |
1.368,74 1.062,38 |
1.062,38 | 1.157,49 | 8,95% |
| 2015 |
1.186,33 1.062,38 |
1.302,18 1.051,97 |
1.051,97 | 1.062,38 | -10,45% |
| 2014 |
1.207,85 1.186,33 |
1.376,15 1.146,00 |
1.146,00 | 1.186,33 | -1,78% |
| 2013 |
1.662,41 1.207,85 |
1.692,84 1.195,57 |
1.195,57 | 1.207,85 | -27,34% |
| 2012 |
1.574,57 1.662,41 |
1.791,80 1.541,05 |
1.541,05 | 1.662,41 | 5,58% |
| 2011 |
1.417,63 1.574,57 |
1.898,25 1.325,85 |
1.325,85 | 1.574,57 | 11,07% |
| 2010 |
1.096,00 1.417,63 |
1.417,85 1.056,80 |
1.056,80 | 1.417,63 | 29,35% |
| 2009 |
862,20 1.096,00 |
1.212,00 810,20 |
810,20 | 1.096,00 | 27,12% |
| 2008 |
836,15 862,20 |
1.011,60 710,80 |
710,80 | 862,20 | 3,12% |
| 2007 |
634,50 836,15 |
845,00 603,97 |
603,97 | 836,15 | 31,78% |
| 2006 |
512,55 634,50 |
720,20 512,55 |
512,55 | 634,50 | 23,79% |
| 2005 |
438,10 512,55 |
537,10 412,10 |
412,10 | 512,55 | 16,99% |
| 2004 |
417,25 438,10 |
452,85 375,00 |
375,00 | 438,10 | 5,00% |
| 2003 |
343,25 417,25 |
417,25 320,00 |
320,00 | 417,25 | 21,56% |
| 2002 |
276,80 343,25 |
349,75 276,80 |
276,80 | 343,25 | 24,01% |
| 2001 |
272,95 276,80 |
293,25 256,00 |
256,00 | 276,80 | 1,41% |
| 2000 |
291,00 272,95 |
314,00 264,15 |
264,15 | 272,95 | -6,20% |
| 1999 |
287,75 291,00 |
330,00 252,85 |
252,85 | 291,00 | 1,13% |
| 1998 |
289,15 287,75 |
313,05 275,15 |
275,15 | 287,75 | -0,48% |
| 1997 |
369,65 289,15 |
369,65 282,55 |
282,55 | 289,15 | -21,78% |
| 1996 |
387,05 369,65 |
415,40 367,00 |
367,00 | 369,65 | -4,50% |
| 1995 |
382,75 387,05 |
396,70 373,00 |
373,00 | 387,05 | 1,12% |
| 1994 |
390,75 382,75 |
396,50 369,50 |
369,50 | 382,75 | -2,05% |
| 1993 |
333,05 390,75 |
405,75 326,05 |
326,05 | 390,75 | 17,32% |
| 1992 |
353,30 333,05 |
359,25 329,80 |
329,80 | 333,05 | -5,73% |
| 1991 |
391,50 353,30 |
403,25 344,20 |
344,20 | 353,30 | -9,76% |
| 1990 |
401,00 391,50 |
423,25 345,75 |
345,75 | 391,50 | -2,37% |
| 1989 |
410,25 401,00 |
417,25 356,50 |
356,50 | 401,00 | -2,25% |
| 1988 |
486,50 410,25 |
486,50 394,75 |
394,75 | 410,25 | -15,67% |
| 1987 |
391,00 486,50 |
502,75 390,25 |
390,25 | 486,50 | 24,42% |
| 1986 |
327,25 391,00 |
439,38 327,25 |
327,25 | 391,00 | 19,48% |
| 1985 |
309,00 327,25 |
340,25 284,75 |
284,75 | 327,25 | 5,91% |
| 1984 |
382,00 309,00 |
405,75 307,25 |
307,25 | 309,00 | -19,11% |
| 1983 |
448,00 382,00 |
508,50 374,00 |
374,00 | 382,00 | -14,73% |
| 1982 |
400,00 448,00 |
482,00 296,00 |
296,00 | 448,00 | 12,00% |
| 1981 |
589,50 400,00 |
601,50 390,00 |
390,00 | 400,00 | -32,15% |
| 1980 |
526,50 589,50 |
835,00 473,00 |
473,00 | 589,50 | 11,97% |
| 1979 |
226,38 526,50 |
526,50 216,63 |
216,63 | 526,50 | 132,57% |
| 1978 |
165,13 226,38 |
241,13 165,13 |
165,13 | 226,38 | 37,09% |
| 1977 |
134,63 165,13 |
167,88 129,13 |
129,13 | 165,13 | 22,65% |
| 1976 |
140,75 134,63 |
140,75 104,38 |
104,38 | 134,63 | -4,35% |
| 1975 |
193,00 140,75 |
193,00 128,75 |
128,75 | 140,75 | -27,07% |
| 1974 |
111,75 193,00 |
193,00 111,75 |
111,75 | 193,00 | 72,71% |
| 1973 |
65,00 111,75 |
126,00 64,75 |
64,75 | 111,75 | 71,92% |
| 1972 |
43,55 65,00 |
70,00 43,55 |
43,55 | 65,00 | 49,25% |
| 1971 |
37,40 43,55 |
43,60 37,40 |
37,40 | 43,55 | 16,44% |
| 1970 |
35,17 37,40 |
38,70 34,83 |
34,83 | 37,40 | 6,34% |
| 1969 |
41,72 35,17 |
43,60 35,00 |
35,00 | 35,17 | -15,70% |
| 1968 |
35,16 41,72 |
42,00 35,16 |
35,16 | 41,72 | 18,66% |
- Empfehlung:
-
boerse.de-Aktienfonds
129,500,43%
-
boerse.de-Weltfonds
105,520,94%
-
BCDI
183,330,00%
-
BCDI Deutschland
1.0961,02%
-
BCDI USA
1.4040,66%
-
Dax
15.4670,32%
-
Dow Jones
34.3931,07%
bl.01
© 1994-2021 by boerse.de - Quelle für Kurse und Daten:
ARIVA.DE AG
- boerse.de übernimmt keine Gewähr