Eldorado Gold

ELD
🏛️ Deutschland →
24.29
Letzte Aktualisierung: 2025-09-29
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
2023-12-29 11.85 11.85 11.78 11.78 0.0M
2023-12-28 11.98 12.08 11.85 11.85 0.0M
2023-12-27 12.09 12.19 11.92 11.97 0.0M
2023-12-22 11.97 12.40 11.95 12.10 0.0M
2023-12-21 11.59 11.84 11.58 11.79 0.0M
2023-12-20 12.08 12.12 11.65 11.66 0.0M
2023-12-19 11.65 12.07 11.65 11.96 0.0M
2023-12-18 11.83 11.83 11.40 11.72 0.0M
2023-12-15 11.49 11.72 11.45 11.65 0.0M
2023-12-14 11.66 12.03 11.37 11.48 0.0M
2023-12-13 10.98 11.55 10.85 11.55 0.0M
2023-12-12 11.42 11.42 11.09 11.12 0.0M
2023-12-11 11.62 11.62 11.30 11.41 0.0M
2023-12-08 11.95 11.99 11.45 11.65 0.0M
2023-12-07 11.96 12.04 11.87 11.87 0.0M
2023-12-06 12.03 12.14 11.85 11.86 0.0M
2023-12-05 12.17 12.26 11.70 11.92 0.0M
2023-12-04 12.46 12.58 11.82 12.03 0.0M
2023-12-01 12.13 12.47 12.08 12.40 0.0M
2023-11-30 11.87 12.08 11.74 12.08 0.0M
2023-11-29 11.87 11.89 11.65 11.80 0.0M
2023-11-28 11.16 11.78 11.14 11.73 0.0M
2023-11-27 10.98 11.25 10.98 11.19 0.0M
2023-11-24 10.79 10.96 10.76 10.96 0.0M
2023-11-23 10.78 10.79 10.67 10.79 0.0M
2023-11-22 10.59 10.70 10.49 10.70 0.0M
2023-11-21 10.16 10.70 10.14 10.51 0.0M
2023-11-20 10.15 10.15 10.03 10.03 0.0M
2023-11-17 10.26 10.36 10.26 10.28 0.0M
2023-11-16 9.92 10.18 9.81 10.12 0.0M
2023-11-15 9.96 9.99 9.80 9.81 0.0M
2023-11-14 9.61 9.81 9.58 9.78 0.0M
2023-11-13 9.72 9.80 9.69 9.80 0.0M
2023-11-10 9.91 9.91 9.68 9.68 0.0M
2023-11-09 9.74 9.95 9.73 9.94 0.0M
2023-11-08 10.09 10.09 9.89 9.89 0.0M
2023-11-07 10.30 10.37 10.00 10.13 0.0M
2023-11-06 10.32 10.46 10.29 10.35 0.0M
2023-11-03 10.22 10.59 10.22 10.59 0.0M
2023-11-02 10.40 10.50 10.17 10.17 0.0M
2023-11-01 10.10 10.35 10.10 10.30 0.0M
2023-10-31 10.12 10.50 10.07 10.16 0.0M
2023-10-30 10.22 10.37 10.05 10.27 0.0M
2023-10-27 9.46 10.37 9.38 10.13 0.0M
2023-10-26 9.70 9.70 9.35 9.45 0.0M
2023-10-25 9.85 9.90 9.82 9.82 0.0M
2023-10-24 9.58 9.78 9.52 9.78 0.0M
2023-10-23 9.58 9.66 9.40 9.61 0.0M
2023-10-20 9.60 9.85 9.59 9.61 0.0M
2023-10-19 9.60 9.60 9.45 9.55 0.0M
2023-10-18 9.47 9.75 9.46 9.49 0.0M
2023-10-17 9.31 9.35 9.31 9.35 0.0M
2023-10-16 9.15 9.25 9.15 9.20 0.0M
2023-10-13 8.89 9.39 8.89 9.33 0.0M
2023-10-12 9.11 9.11 8.85 8.85 0.0M
2023-10-11 8.72 8.96 8.64 8.96 0.0M
2023-10-10 8.49 8.58 8.42 8.58 0.0M
2023-10-09 8.57 8.66 8.57 8.58 0.0M
2023-10-06 8.22 8.47 8.22 8.47 0.0M
2023-10-05 8.02 8.22 7.88 8.22 0.0M
2023-10-04 8.23 8.25 8.09 8.09 0.0M
2023-10-03 8.04 8.04 8.04 8.04 0.0M
2023-10-02 8.36 8.42 8.01 8.01 0.0M
2023-09-29 8.44 8.55 8.32 8.45 0.0M
2023-09-28 8.46 8.46 8.38 8.45 0.0M
2023-09-27 8.63 8.64 8.43 8.46 0.0M
2023-09-26 8.99 8.99 8.77 8.77 0.0M
2023-09-25 9.03 9.03 8.90 8.90 0.0M
2023-09-22 9.15 9.15 9.02 9.02 0.0M
2023-09-21 9.47 9.47 9.14 9.14 0.0M
2023-09-20 9.29 9.47 9.29 9.40 0.0M
2023-09-19 9.44 9.44 9.38 9.38 0.0M
2023-09-18 9.38 9.45 9.38 9.45 0.0M
2023-09-15 9.25 9.43 9.24 9.42 0.0M
2023-09-14 8.91 9.21 8.91 9.21 0.0M
2023-09-13 9.08 9.09 9.00 9.09 0.0M
2023-09-12 9.22 9.22 9.22 9.22 0.0M
2023-09-11 9.14 9.18 9.10 9.10 0.0M
2023-09-08 8.84 8.89 8.78 8.81 0.0M
2023-09-07 8.91 9.00 8.82 8.84 0.0M
2023-09-06 8.96 9.05 8.87 8.87 0.0M
2023-09-05 8.78 9.00 8.78 8.96 0.0M
2023-09-04 8.89 8.89 8.89 8.89 0.0M
2023-09-01 8.80 8.92 8.80 8.85 0.0M
2023-08-31 8.76 8.80 8.70 8.70 0.0M
2023-08-30 8.76 8.76 8.72 8.72 0.0M
2023-08-29 8.50 8.50 8.50 8.50 0.0M
2023-08-28 8.44 8.50 8.44 8.50 0.0M
2023-08-25 8.44 8.44 8.27 8.27 0.0M
2023-08-24 8.47 8.52 8.41 8.41 0.0M
2023-08-23 8.11 8.51 8.11 8.51 0.0M
2023-08-22 8.02 8.08 7.99 8.08 0.0M
2023-08-21 8.00 8.00 7.85 7.90 0.0M
2023-08-18 7.97 7.97 7.89 7.91 0.0M
2023-08-17 8.08 8.15 8.08 8.09 0.0M
2023-08-16 8.08 8.10 8.00 8.10 0.0M
2023-08-15 8.20 8.28 8.07 8.07 0.0M
2023-08-14 8.33 8.39 8.31 8.36 0.0M
2023-08-11 8.33 8.33 8.17 8.31 0.0M
2023-08-10 8.25 8.42 8.21 8.35 0.0M
2023-08-09 8.35 8.37 8.30 8.30 0.0M
2023-08-08 8.32 8.32 8.28 8.28 0.0M
2023-08-07 8.41 8.45 8.38 8.38 0.0M
2023-08-04 8.37 8.54 8.37 8.50 0.0M
2023-08-03 8.62 8.64 8.35 8.51 0.0M
2023-08-02 8.89 8.89 8.60 8.68 0.0M
2023-08-01 8.92 8.93 8.76 8.83 0.0M
2023-07-31 8.76 9.02 8.60 9.02 0.0M
2023-07-28 9.30 9.30 8.46 8.81 0.0M
2023-07-27 9.78 9.78 9.31 9.34 0.0M
2023-07-26 10.02 10.04 9.81 9.81 0.0M
2023-07-25 9.89 9.94 9.89 9.94 0.0M
2023-07-24 9.98 9.98 9.83 9.87 0.0M
2023-07-21 9.90 9.90 9.89 9.89 0.0M
2023-07-20 10.19 10.19 10.07 10.07 0.0M
2023-07-19 10.08 10.11 10.08 10.08 0.0M
2023-07-18 10.00 10.24 10.00 10.14 0.0M
2023-07-17 9.90 10.00 9.83 9.97 0.0M
2023-07-14 9.91 9.91 9.91 9.91 0.0M
2023-07-13 9.91 9.96 9.81 9.96 0.0M
2023-07-12 9.37 9.79 9.37 9.79 0.0M
2023-07-11 9.37 9.47 9.35 9.35 0.0M
2023-07-10 9.07 9.11 9.00 9.00 0.0M
2023-07-07 9.07 9.10 9.07 9.10 0.0M
2023-07-06 9.28 9.29 9.28 9.29 0.0M
2023-07-05 9.49 9.49 9.40 9.41 0.0M
2023-07-04 9.36 9.50 9.36 9.36 0.0M
2023-07-03 9.19 9.37 9.18 9.37 0.0M
2023-06-30 9.22 9.25 9.05 9.25 0.0M
2023-06-29 9.05 9.12 9.05 9.12 0.0M
2023-06-28 8.77 9.04 8.66 8.94 0.0M
2023-06-27 8.80 8.80 8.70 8.74 0.0M
2023-06-26 9.02 9.20 9.02 9.07 0.0M
2023-06-23 8.94 9.17 8.94 9.00 0.0M
2023-06-22 8.90 8.99 8.83 8.99 0.0M
2023-06-21 9.00 9.03 8.92 8.93 0.0M
2023-06-20 9.11 9.11 9.00 9.02 0.0M
2023-06-19 9.24 9.24 9.16 9.19 0.0M
2023-06-16 9.04 9.35 9.04 9.35 0.0M
2023-06-15 9.20 9.20 9.05 9.05 0.0M
2023-06-14 9.17 9.29 9.17 9.21 0.0M
2023-06-13 9.15 9.20 9.13 9.18 0.0M
2023-06-12 9.07 9.16 9.04 9.16 0.0M
2023-06-09 9.08 9.25 9.08 9.25 0.0M
2023-06-08 9.20 9.20 9.20 9.20 0.0M
2023-06-07 9.27 9.27 8.98 8.98 0.0M
2023-06-06 9.00 9.02 8.90 8.90 0.0M
2023-06-05 9.01 9.11 9.00 9.11 0.0M
2023-06-02 9.20 9.29 9.01 9.01 0.0M
2023-06-01 8.76 9.27 8.73 9.23 0.0M
2023-05-31 9.11 9.17 8.75 8.87 0.0M
2023-05-30 9.52 9.65 9.52 9.59 0.0M
2023-05-29 9.41 9.50 9.40 9.50 0.0M
2023-05-26 9.29 9.43 9.29 9.43 0.0M
2023-05-25 9.40 9.40 9.24 9.27 0.0M
2023-05-24 9.69 9.69 9.59 9.59 0.0M
2023-05-23 9.48 9.57 9.39 9.57 0.0M
2023-05-22 9.56 9.65 9.56 9.65 0.0M
2023-05-19 9.67 9.87 9.54 9.63 0.0M
2023-05-18 9.94 10.00 9.71 9.71 0.0M
2023-05-17 10.11 10.23 9.94 10.01 0.0M
2023-05-16 10.23 10.35 10.12 10.12 0.0M
2023-05-15 10.31 10.54 10.31 10.50 0.0M
2023-05-12 10.27 10.42 10.27 10.39 0.0M
2023-05-11 10.56 10.59 10.31 10.31 0.0M
2023-05-10 10.92 10.92 10.53 10.57 0.0M
2023-05-09 10.85 10.97 10.79 10.93 0.0M
2023-05-08 10.84 10.90 10.69 10.69 0.0M
2023-05-05 10.85 10.99 10.50 10.91 0.0M
2023-05-04 10.80 10.93 10.69 10.79 0.0M
2023-05-03 10.54 10.80 10.15 10.75 0.0M
2023-05-02 10.11 10.46 10.11 10.41 0.0M
2023-04-28 9.60 10.53 9.52 10.07 0.0M
2023-04-27 9.63 9.63 9.31 9.57 0.0M
2023-04-26 9.62 9.67 9.50 9.54 0.0M
2023-04-25 9.69 9.76 9.49 9.69 0.0M
2023-04-24 9.63 9.84 9.57 9.75 0.0M
2023-04-21 9.78 9.88 9.66 9.66 0.0M
2023-04-20 10.00 10.09 9.81 9.88 0.0M
2023-04-19 10.17 10.19 9.76 10.06 0.0M
2023-04-18 10.32 10.49 10.21 10.23 0.0M
2023-04-17 10.49 10.59 10.27 10.27 0.0M
2023-04-14 10.35 10.49 10.11 10.45 0.0M
2023-04-13 10.15 10.42 10.15 10.42 0.0M
2023-04-12 10.22 10.25 10.03 10.18 0.0M
2023-04-11 10.01 10.30 9.85 10.10 0.0M
2023-04-06 9.96 10.00 9.79 9.89 0.0M
2023-04-05 10.03 10.05 9.84 9.90 0.0M
2023-04-04 9.72 9.99 9.71 9.98 0.0M
2023-04-03 9.41 9.88 9.38 9.88 0.0M
2023-03-31 9.50 9.66 9.43 9.50 0.0M
2023-03-30 9.44 9.60 9.40 9.57 0.0M
2023-03-29 9.35 9.58 9.24 9.47 0.0M
2023-03-28 9.15 9.38 9.12 9.38 0.0M
2023-03-27 9.05 9.13 8.87 9.00 0.0M
2023-03-24 8.92 9.29 8.92 9.10 0.0M
2023-03-23 9.10 9.20 8.91 9.13 0.0M
2023-03-22 8.80 9.03 8.80 9.03 0.0M
2023-03-21 9.26 9.28 8.76 8.76 0.0M
2023-03-20 9.37 9.57 9.17 9.33 0.0M
2023-03-17 9.01 9.45 8.90 9.40 0.0M
2023-03-16 9.11 9.14 8.83 8.84 0.0M
2023-03-15 8.93 9.49 8.93 9.03 0.0M
2023-03-14 9.01 9.08 8.97 9.02 0.0M
2023-03-13 8.56 9.06 8.55 9.00 0.0M
2023-03-10 8.79 8.88 8.61 8.62 0.0M
2023-03-09 8.83 8.91 8.69 8.69 0.0M
2023-03-08 8.68 8.87 8.68 8.75 0.0M
2023-03-07 9.07 9.07 8.59 8.64 0.0M
2023-03-06 9.19 9.28 8.90 8.92 0.0M
2023-03-03 8.95 9.18 8.91 9.18 0.0M
2023-03-02 8.94 9.01 8.84 8.84 0.0M
2023-03-01 8.75 8.90 8.69 8.87 0.0M
2023-02-28 8.51 8.79 8.42 8.79 0.0M
2023-02-27 8.36 8.47 8.27 8.44 0.0M
2023-02-24 7.90 8.42 7.69 8.42 0.0M
2023-02-23 8.03 8.03 7.85 7.85 0.0M
2023-02-22 8.01 8.08 7.80 7.86 0.0M
2023-02-21 8.00 8.11 8.00 8.11 0.0M
2023-02-20 8.23 8.23 8.00 8.05 0.0M
2023-02-17 8.32 8.33 8.10 8.10 0.0M
2023-02-16 8.26 8.41 8.18 8.41 0.0M
2023-02-15 8.35 8.42 8.24 8.25 0.0M
2023-02-14 8.35 8.51 8.29 8.29 0.0M
2023-02-13 8.40 8.48 8.35 8.40 0.0M
2023-02-10 8.52 8.69 8.43 8.47 0.0M
2023-02-09 8.80 8.90 8.50 8.50 0.0M
2023-02-08 8.70 8.87 8.68 8.86 0.0M
2023-02-07 8.55 8.73 8.52 8.73 0.0M
2023-02-06 8.70 8.83 8.55 8.55 0.0M
2023-02-03 8.67 8.67 8.46 8.65 0.0M
2023-02-02 8.97 9.00 8.65 8.68 0.0M
2023-02-01 8.82 9.01 8.72 9.01 0.0M
2023-01-31 8.60 8.84 8.24 8.74 0.0M
2023-01-30 8.68 8.81 8.58 8.69 0.0M
2023-01-27 8.88 8.91 8.67 8.67 0.0M
2023-01-26 8.72 8.83 8.65 8.74 0.0M
2023-01-25 8.66 8.75 8.48 8.73 0.0M
2023-01-24 8.54 8.68 8.35 8.68 0.0M
2023-01-23 8.37 8.51 8.35 8.41 0.0M
2023-01-20 8.31 8.32 8.17 8.28 0.0M
2023-01-19 8.10 8.36 8.00 8.29 0.0M
2023-01-18 8.13 8.40 8.07 8.21 0.0M
2023-01-17 8.17 8.28 7.97 8.00 0.0M
2023-01-16 8.36 8.52 8.08 8.23 0.0M
2023-01-13 8.32 8.39 8.24 8.32 0.0M
2023-01-12 8.17 8.23 8.06 8.23 0.0M
2023-01-11 8.44 8.51 8.07 8.07 0.0M
2023-01-10 8.15 8.26 8.08 8.26 0.0M
2023-01-09 8.37 8.50 8.19 8.19 0.0M
2023-01-06 8.23 8.46 8.23 8.41 0.0M
2023-01-05 8.30 8.37 8.09 8.19 0.0M
2023-01-04 8.07 8.35 8.07 8.35 0.0M
2023-01-03 8.02 8.36 7.97 8.07 0.0M
2023-01-02 7.72 7.86 7.72 7.86 0.0M