WisdomTree Precious Metals (AIGP)

AIGP
🏛️ Frankreich →
34.89
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 34.54 34.65 34.54 34.89 0.0M
2025-09-25 34.16 34.36 34.16 34.41 0.0M
2025-09-24 34.28 34.31 34.28 34.25 0.0M
2025-09-23 34.06 34.38 34.06 34.33 0.0M
2025-09-22 33.92 33.93 33.85 33.98 0.0M
2025-09-19 33.07 33.07 33.07 33.44 0.0M
2025-09-18 32.82 33.03 32.82 32.88 0.0M
2025-09-17 33.02 33.02 32.66 33.11 0.0M
2025-09-16 33.50 33.52 33.46 33.20 0.0M
2025-09-15 33.18 33.21 33.18 33.34 0.0M
2025-09-12 33.23 33.34 33.23 33.27 0.0M
2025-09-11 33.03 33.03 33.00 33.03 0.0M
2025-09-10 33.11 33.12 33.03 33.05 0.0M
2025-09-09 33.01 33.06 33.01 32.98 0.0M
2025-09-08 32.74 32.74 32.74 33.00 0.0M
2025-09-05 32.68 32.68 32.68 32.70 0.0M
2025-09-04 32.58 32.73 32.58 32.67 0.0M
2025-09-03 32.74 32.74 32.71 32.83 0.0M
2025-09-02 32.25 32.32 32.25 32.47 0.0M
2025-09-01 32.04 32.14 32.04 32.12 0.0M
2025-08-29 31.32 31.33 31.32 31.61 0.0M
2025-08-28 31.24 31.24 31.24 31.25 0.0M
2025-08-27 31.04 31.12 31.04 31.14 0.0M
2025-08-26 31.05 31.05 30.95 30.97 0.0M
2025-08-25 30.77 30.77 30.77 30.88 0.0M
2025-08-22 30.65 30.65 30.60 30.81 0.0M
2025-08-21 30.55 30.55 30.55 30.69 0.0M
2025-08-20 30.29 30.29 30.29 30.49 0.0M
2025-08-19 30.43 30.43 30.43 30.29 0.0M
2025-08-18 30.53 30.53 30.52 30.48 0.0M
2025-08-15 30.51 30.51 30.51 30.43 0.0M
2025-08-14 30.75 30.75 30.65 30.57 0.0M
2025-08-13 30.64 30.64 30.64 30.61 0.0M
2025-08-12 30.69 30.69 30.69 30.61 0.0M
2025-08-11 30.79 30.79 30.75 30.78 0.0M
2025-08-08 31.45 31.45 31.40 31.35 0.0M
2025-08-07 31.01 31.08 31.01 31.06 0.0M
2025-08-06 31.00 31.00 30.83 30.87 0.0M
2025-08-05 30.92 31.02 30.92 31.05 0.0M
2025-08-04 30.78 30.78 30.78 30.90 0.0M
2025-08-01 30.54 30.54 30.54 30.72 0.0M
2025-07-31 30.63 30.70 30.63 30.55 0.0M
2025-07-30 30.77 30.77 30.77 30.60 0.0M
2025-07-29 30.73 30.74 30.73 30.81 0.0M
2025-07-28 30.49 30.51 30.40 30.51 0.0M
2025-07-25 30.69 30.69 30.69 30.36 0.0M
2025-07-24 30.83 30.83 30.79 30.75 0.0M
2025-07-23 31.33 31.37 31.33 31.29 0.0M
2025-07-22 31.08 31.40 31.01 31.32 0.0M
2025-07-21 30.95 31.17 30.95 31.16 0.0M
2025-07-18 30.82 30.82 30.79 30.77 0.0M
2025-07-17 30.78 30.78 30.67 30.76 0.0M
2025-07-16 30.68 30.80 30.68 30.71 0.0M
2025-07-15 30.77 30.81 30.77 30.66 0.0M
2025-07-14 31.03 31.03 30.95 30.67 0.0M
2025-07-11 30.49 30.71 30.49 30.87 0.0M
2025-07-10 30.06 30.06 30.06 30.22 0.0M
2025-07-09 29.82 29.82 29.82 29.96 0.0M
2025-07-08 30.13 30.13 30.06 29.86 0.0M
2025-07-07 29.84 30.00 29.79 30.00 0.0M
2025-07-04 30.08 30.08 30.07 30.03 0.0M
2025-07-03 30.16 30.16 30.16 30.04 0.0M
2025-07-02 29.81 29.81 29.81 30.02 0.0M
2025-07-01 29.95 30.06 29.95 29.96 0.0M
2025-06-30 29.73 29.78 29.73 29.64 0.0M
2025-06-27 29.82 29.82 29.82 29.63 0.0M
2025-06-26 30.22 30.22 30.22 30.11 0.0M
2025-06-25 30.33 30.36 30.33 30.20 0.0M
2025-06-24 30.29 30.29 30.29 30.07 0.0M
2025-06-23 30.78 30.86 30.78 30.95 0.0M
2025-06-20 30.61 30.61 30.61 30.79 0.0M
2025-06-19 30.96 31.04 30.95 31.02 0.0M
2025-06-18 31.18 31.28 31.17 31.14 0.0M
2025-06-17 30.95 30.95 30.95 31.15 0.0M
2025-06-16 31.15 31.15 31.10 30.98 0.0M
2025-06-13 31.09 31.09 31.09 31.18 0.0M
2025-06-12 30.95 30.95 30.73 30.90 0.0M
2025-06-11 31.03 31.06 30.80 30.79 0.0M
2025-06-10 30.98 31.00 30.98 30.92 0.0M
2025-06-09 30.85 30.85 30.85 30.97 0.0M
2025-06-06 31.08 31.08 31.08 30.93 0.0M
2025-06-05 30.86 31.30 30.86 30.96 0.0M
2025-06-04 30.87 30.87 30.85 30.85 0.0M
2025-06-03 30.67 30.67 30.67 30.82 0.0M
2025-06-02 30.46 30.46 30.42 30.83 0.0M
2025-05-30 30.23 30.23 30.23 30.13 0.0M
2025-05-29 30.24 30.39 30.24 30.39 0.0M
2025-05-28 30.44 30.44 30.44 30.36 0.0M
2025-05-27 30.26 30.26 30.25 30.25 0.0M
2025-05-26 30.47 30.56 30.47 30.52 0.0M
2025-05-23 30.60 30.60 30.60 30.78 0.0M
2025-05-22 30.63 30.68 30.63 30.40 0.0M
2025-05-21 30.45 30.46 30.43 30.46 0.0M
2025-05-20 29.68 29.89 29.68 30.33 0.0M
2025-05-19 29.99 29.99 29.96 29.90 0.0M
2025-05-16 29.87 29.87 29.50 29.70 0.0M
2025-05-15 29.29 29.29 29.29 30.00 0.0M
2025-05-14 30.10 30.10 30.03 29.65 0.0M
2025-05-13 30.64 30.64 30.35 30.35 0.0M
2025-05-12 30.34 30.37 30.34 30.37 0.0M
2025-05-09 30.64 30.64 30.64 30.69 0.0M
2025-05-08 30.52 30.52 30.52 30.81 0.0M
2025-05-07 30.88 30.88 30.84 30.80 0.0M
2025-05-06 30.80 30.86 30.80 31.01 0.0M
2025-05-05 29.93 30.27 29.93 30.27 0.0M
2025-05-02 29.91 29.91 29.91 29.74 0.0M
2025-04-30 30.16 30.16 30.16 30.32 0.0M
2025-04-29 30.30 30.32 30.30 30.24 0.0M
2025-04-28 30.16 30.16 30.16 30.42 0.0M
2025-04-25 30.41 30.41 30.40 30.02 0.0M
2025-04-24 30.57 30.57 30.57 30.51 0.0M
2025-04-23 30.18 30.41 30.18 30.19 0.0M
2025-04-22 31.05 31.05 30.76 30.76 0.0M
2025-04-17 30.33 30.33 30.27 30.06 0.0M
2025-04-16 30.16 30.37 30.16 30.34 0.0M
2025-04-15 29.70 29.70 29.65 29.68 0.0M
2025-04-14 29.41 29.41 29.41 29.38 0.0M
2025-04-11 29.38 29.67 29.35 29.67 0.0M
2025-04-10 29.63 29.63 29.63 29.36 0.0M
2025-04-09 28.57 28.92 28.57 28.96 0.0M
2025-04-08 28.52 28.66 28.52 28.70 0.0M
2025-04-07 28.55 28.75 28.55 28.55 0.0M
2025-04-04 29.29 29.34 29.16 28.50 0.0M
2025-04-03 30.11 30.18 30.11 29.49 0.0M
2025-04-02 30.80 30.87 30.80 30.84 0.0M
2025-04-01 30.98 30.98 30.98 30.90 0.0M
2025-03-31 30.87 30.90 30.87 30.91 0.0M
2025-03-28 30.81 30.83 30.51 30.57 0.0M
2025-03-27 30.35 30.35 30.35 30.58 0.0M
2025-03-26 30.17 30.17 30.17 30.10 0.0M
2025-03-25 29.89 30.04 29.89 30.05 0.0M
2025-03-24 29.83 29.88 29.83 29.86 0.0M
2025-03-21 29.84 29.95 29.84 29.81 0.0M
2025-03-20 29.98 29.98 29.98 30.01 0.0M
2025-03-19 29.94 29.94 29.94 29.97 0.0M
2025-03-18 29.75 29.75 29.75 29.92 0.0M
2025-03-17 29.67 29.67 29.57 29.54 0.0M
2025-03-14 29.80 29.80 29.80 29.63 0.0M
2025-03-13 29.07 29.07 29.07 29.66 0.0M
2025-03-12 28.78 28.78 28.78 29.00 0.0M
2025-03-11 28.55 28.57 28.55 28.71 0.0M
2025-03-10 28.90 28.90 28.66 28.74 0.0M
2025-03-07 28.99 28.99 28.98 28.87 0.0M
2025-03-06 28.93 28.93 28.92 29.10 0.0M
2025-03-05 29.38 29.38 29.11 29.22 0.0M
2025-03-04 29.55 29.65 29.55 29.52 0.0M
2025-03-03 29.42 29.49 29.42 29.49 0.0M
2025-02-28 29.37 29.37 29.37 29.32 0.0M
2025-02-27 29.58 29.58 29.58 29.56 0.0M
2025-02-26 29.69 29.69 29.69 29.67 0.0M
2025-02-25 30.03 30.03 30.03 29.42 0.0M
2025-02-24 30.14 30.14 30.14 30.11 0.0M
2025-02-21 30.10 30.12 30.08 30.19 0.0M
2025-02-20 30.50 30.57 30.25 30.33 0.0M
2025-02-19 30.28 30.49 30.28 30.29 0.0M
2025-02-18 29.90 29.90 29.90 30.19 0.0M
2025-02-17 29.77 29.83 29.77 29.74 0.0M
2025-02-14 30.34 30.42 30.12 29.69 0.0M
2025-02-13 30.19 30.19 30.19 30.11 0.0M
2025-02-12 29.96 29.96 29.91 30.13 0.0M
2025-02-11 30.35 30.35 30.35 30.21 0.0M
2025-02-10 30.26 30.39 30.26 30.33 0.0M
2025-02-07 29.81 29.96 29.81 30.02 0.0M
2025-02-06 29.64 29.76 29.64 29.72 0.0M
2025-02-05 29.83 29.83 29.83 29.77 0.0M
2025-02-04 29.55 29.55 29.55 29.74 0.0M
2025-02-03 29.55 29.55 29.55 29.77 0.0M
2025-01-31 29.42 29.47 29.42 29.42 0.0M
2025-01-30 28.87 29.22 28.87 29.32 0.0M
2025-01-29 28.54 28.54 28.54 28.73 0.0M
2025-01-28 28.20 28.20 28.20 28.46 0.0M
2025-01-27 28.25 28.34 28.09 28.05 0.0M
2025-01-24 28.60 28.60 28.60 28.49 0.0M
2025-01-23 28.59 28.59 28.41 28.44 0.0M
2025-01-22 28.62 28.62 28.62 28.66 0.0M
2025-01-21 28.50 28.50 28.50 28.58 0.0M
2025-01-20 28.73 28.73 28.73 28.28 0.0M
2025-01-17 28.76 28.76 28.69 28.83 0.0M
2025-01-16 28.74 28.97 28.74 28.92 0.0M
2025-01-15 28.21 28.21 28.21 28.45 0.0M
2025-01-14 28.15 28.15 28.15 28.15 0.0M
2025-01-13 28.69 28.69 28.69 28.34 0.0M
2025-01-10 28.37 28.80 28.37 28.74 0.0M
2025-01-09 28.11 28.26 28.11 28.25 0.0M
2025-01-08 27.88 27.88 27.88 28.13 0.0M
2025-01-07 27.59 27.59 27.59 27.77 0.0M
2025-01-06 27.55 27.63 27.55 27.59 0.0M
2025-01-03 27.89 27.89 27.89 27.79 0.0M
2025-01-02 27.36 27.46 27.36 27.97 0.0M