Bloomberg Precious Metals Subindex 3 Month Forward Total Return (BCOMPR3T)

BCOMPR3T
🏛️ Vereinigte Staaten →
1,021.51
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
2021-12-31 497.20 500.56 497.11 500.46 0.0M
2021-12-30 492.50 496.17 490.23 496.02 0.0M
2021-12-29 494.51 494.80 488.72 493.30 0.0M
2021-12-28 494.87 499.37 494.82 495.56 0.0M
2021-12-27 494.85 496.26 492.60 494.51 0.0M
2021-12-23 493.30 494.90 491.18 494.90 0.0M
2021-12-22 488.41 492.35 487.29 492.32 0.0M
2021-12-21 487.25 491.86 487.25 488.11 0.0M
2021-12-20 490.28 490.62 487.85 488.28 0.0M
2021-12-17 490.81 494.08 490.81 491.59 0.0M
2021-12-16 485.06 490.76 484.82 489.97 0.0M
2021-12-15 481.85 481.90 478.34 478.43 0.0M
2021-12-14 486.69 486.84 479.71 481.81 0.0M
2021-12-13 486.62 487.74 485.48 487.09 0.0M
2021-12-10 483.71 486.18 481.18 485.69 0.0M
2021-12-09 486.15 487.27 482.03 483.11 0.0M
2021-12-08 488.51 488.79 485.38 486.87 0.0M
2021-12-07 485.27 488.47 483.29 487.11 0.0M
2021-12-06 488.12 488.12 483.61 484.80 0.0M
2021-12-03 483.50 486.74 481.54 486.70 0.0M
2021-12-02 486.34 486.34 481.30 481.41 0.0M
2021-12-01 486.78 491.41 486.00 486.18 0.0M
2021-11-30 490.23 496.36 485.27 486.60 0.0M
2021-11-29 493.64 494.59 488.24 488.67 0.0M
2021-11-26 494.29 499.76 488.70 490.54 0.0M
2021-11-24 494.36 495.22 490.81 492.11 0.0M
2021-11-23 501.29 501.61 490.82 491.77 0.0M
2021-11-22 511.50 512.43 500.43 500.63 0.0M
2021-11-19 515.83 516.28 510.65 512.52 0.0M
2021-11-18 517.68 517.86 513.58 515.11 0.0M
2021-11-17 514.36 518.21 514.06 518.17 0.0M
2021-11-16 518.41 521.30 513.50 513.69 0.0M
2021-11-15 516.14 519.06 515.20 517.11 0.0M
2021-11-12 516.22 518.94 512.29 518.49 0.0M
2021-11-11 510.50 518.05 510.50 517.31 0.0M
2021-11-10 505.52 517.46 503.54 511.52 0.0M
2021-11-09 505.11 506.86 502.93 505.71 0.0M
2021-11-08 503.40 506.13 501.65 506.13 0.0M
2021-11-05 495.65 501.99 493.42 501.97 0.0M
2021-11-04 490.09 497.98 489.17 495.77 0.0M
2021-11-03 492.97 492.97 484.67 486.32 0.0M
2021-11-02 496.36 497.32 492.63 493.06 0.0M
2021-11-01 493.04 497.71 493.04 497.02 0.0M
2021-10-29 498.19 498.19 490.44 493.88 0.0M
2021-10-28 497.30 501.14 496.39 498.73 0.0M
2021-10-27 495.59 498.99 493.95 498.23 0.0M
2021-10-26 500.86 501.27 493.95 496.57 0.0M
2021-10-25 498.65 502.92 498.47 501.71 0.0M
2021-10-22 495.60 504.79 495.46 498.83 0.0M
2021-10-21 495.28 497.44 493.23 494.40 0.0M
2021-10-20 490.68 496.75 490.41 496.29 0.0M
2021-10-19 489.01 495.26 489.01 490.68 0.0M
2021-10-18 488.48 488.96 485.58 486.86 0.0M
2021-10-15 494.49 495.01 486.27 487.81 0.0M
2021-10-14 490.85 495.68 490.74 494.77 0.0M
2021-10-13 483.29 493.48 482.50 492.75 0.0M
2021-10-12 480.85 485.40 480.44 482.10 0.0M
2021-10-11 483.14 483.52 480.45 482.03 0.0M
2021-10-08 481.64 489.93 481.08 482.57 0.0M
2021-10-07 483.55 485.09 480.16 482.72 0.0M
2021-10-06 482.47 483.36 478.22 482.71 0.0M
2021-10-05 483.05 483.07 479.49 482.85 0.0M
2021-10-04 483.41 485.28 479.19 484.43 0.0M
2021-10-01 479.06 483.30 478.10 481.92 0.0M
2021-09-30 471.69 481.39 469.46 479.37 0.0M
2021-09-29 476.66 478.51 469.49 469.59 0.0M
2021-09-28 480.65 480.82 473.46 477.18 0.0M
2021-09-27 482.44 483.24 478.97 481.34 0.0M
2021-09-24 480.74 482.40 476.47 480.08 0.0M
2021-09-23 483.16 487.05 479.72 480.80 0.0M
2021-09-22 486.64 488.50 485.51 488.14 0.0M
2021-09-21 482.11 487.87 481.15 486.65 0.0M
2021-09-20 479.50 483.82 476.70 481.70 0.0M
2021-09-17 482.78 486.50 478.77 479.60 0.0M
2021-09-16 496.51 496.73 479.87 482.80 0.0M
2021-09-15 497.96 498.81 494.93 495.59 0.0M
2021-09-14 494.89 499.35 491.54 498.64 0.0M
2021-09-13 494.11 496.72 491.95 495.49 0.0M
2021-09-10 496.84 500.09 495.30 495.45 0.0M
2021-09-09 495.32 499.45 494.50 498.41 0.0M
2021-09-08 499.26 500.33 494.23 496.48 0.0M
2021-09-07 507.78 507.78 497.55 498.96 0.0M
2021-09-03 500.29 509.68 500.13 508.48 0.0M
2021-09-02 501.95 502.86 498.49 499.69 0.0M
2021-09-01 500.22 503.16 499.39 502.05 0.0M
2021-08-31 501.69 502.90 498.27 501.54 0.0M
2021-08-30 502.99 502.99 499.87 500.24 0.0M
2021-08-27 495.08 502.28 492.54 502.28 0.0M
2021-08-26 495.26 496.23 492.26 494.71 0.0M
2021-08-25 496.38 496.87 492.77 494.83 0.0M
2021-08-24 497.63 499.84 496.97 499.11 0.0M
2021-08-23 490.48 498.25 490.29 497.61 0.0M
2021-08-20 491.30 492.42 488.35 490.34 0.0M
2021-08-19 492.18 493.53 490.06 490.69 0.0M
2021-08-18 494.71 496.06 490.89 491.83 0.0M
2021-08-17 494.65 496.77 493.24 493.63 0.0M
2021-08-16 492.04 494.86 489.67 494.69 0.0M
2021-08-13 483.43 492.40 483.43 492.15 0.0M
2021-08-12 485.27 486.33 481.05 483.43 0.0M
2021-08-11 479.29 485.69 479.23 485.44 0.0M
2021-08-10 481.48 482.92 476.99 480.31 0.0M
2021-08-09 484.91 487.37 478.31 478.64 0.0M
2021-08-06 503.71 504.18 490.17 491.32 0.0M
2021-08-05 506.94 508.67 502.86 505.58 0.0M
2021-08-04 509.03 514.80 506.05 507.56 0.0M
2021-08-03 507.61 509.05 506.09 508.02 0.0M
2021-08-02 507.33 509.93 505.82 509.75 0.0M
2021-07-30 512.28 512.91 508.10 508.54 0.0M
2021-07-29 507.68 514.22 507.31 513.62 0.0M
2021-07-28 502.64 504.33 500.68 502.79 0.0M
2021-07-27 502.71 505.77 500.43 501.63 0.0M
2021-07-26 506.18 507.71 503.66 504.50 0.0M
2021-07-23 506.09 507.57 501.62 504.65 0.0M
2021-07-22 505.07 506.91 502.07 506.03 0.0M
2021-07-21 503.99 507.22 502.15 505.07 0.0M
2021-07-20 508.42 509.59 503.85 505.59 0.0M
2021-07-19 508.74 509.21 502.40 505.83 0.0M
2021-07-16 515.55 516.41 508.42 510.04 0.0M
2021-07-15 515.58 517.18 513.64 515.75 0.0M
2021-07-14 510.15 516.58 510.02 514.33 0.0M
2021-07-13 511.74 512.80 507.49 510.48 0.0M
2021-07-12 509.86 510.66 506.00 510.03 0.0M
2021-07-09 509.04 511.52 506.35 511.03 0.0M
2021-07-08 508.14 512.67 505.95 507.66 0.0M
2021-07-07 509.43 512.16 507.55 508.73 0.0M
2021-07-06 509.93 515.02 506.18 507.21 0.0M
2021-07-02 503.94 509.61 502.76 506.34 0.0M
2021-07-01 503.00 506.08 501.17 503.09 0.0M
2021-06-30 499.73 503.01 496.87 502.45 0.0M
2021-06-29 502.98 504.04 495.47 499.37 0.0M
2021-06-28 501.65 506.04 501.56 504.70 0.0M
2021-06-25 503.25 507.44 502.97 503.53 0.0M
2021-06-24 502.29 506.08 501.67 503.13 0.0M
2021-06-23 502.94 508.52 502.73 504.87 0.0M
2021-06-22 504.48 505.71 501.03 502.40 0.0M
2021-06-21 501.59 505.13 498.94 504.30 0.0M
2021-06-18 505.11 509.09 500.71 501.00 0.0M
2021-06-17 518.08 518.86 500.67 501.68 0.0M
2021-06-16 527.70 530.27 527.55 529.26 0.0M
2021-06-15 529.12 531.40 526.46 527.66 0.0M
2021-06-14 530.86 532.88 524.81 531.27 0.0M
2021-06-11 539.73 541.73 534.14 534.73 0.0M
2021-06-10 535.58 538.22 531.20 537.83 0.0M
2021-06-09 536.42 539.36 534.64 537.49 0.0M
2021-06-08 538.53 539.61 533.99 536.03 0.0M
2021-06-07 535.19 538.47 533.14 538.25 0.0M
2021-06-04 527.05 537.83 527.01 536.19 0.0M
2021-06-03 541.79 542.21 527.61 530.26 0.0M
2021-06-02 538.45 541.50 536.88 541.46 0.0M
2021-06-01 543.01 544.72 537.55 539.93 0.0M
2021-05-28 537.46 539.69 532.75 539.58 0.0M
2021-05-27 535.70 538.71 534.74 537.75 0.0M
2021-05-26 540.81 542.77 538.09 538.56 0.0M
2021-05-25 531.76 538.73 531.36 538.68 0.0M
2021-05-24 535.21 535.55 532.18 535.05 0.0M
2021-05-21 531.81 536.93 529.65 531.42 0.0M
2021-05-20 531.91 535.62 530.19 535.15 0.0M
2021-05-19 533.03 538.23 526.39 534.88 0.0M
2021-05-18 536.33 536.83 531.81 533.37 0.0M
2021-05-17 526.73 533.48 524.60 532.97 0.0M
2021-05-14 518.54 524.02 517.20 522.52 0.0M
2021-05-13 518.43 519.42 514.01 518.09 0.0M
2021-05-12 521.38 525.67 517.72 518.62 0.0M
2021-05-11 522.96 524.60 517.52 523.41 0.0M
2021-05-10 522.75 526.98 522.69 522.99 0.0M
2021-05-07 517.85 525.11 517.85 521.56 0.0M
2021-05-06 507.42 519.17 507.24 518.17 0.0M
2021-05-05 506.45 507.65 502.56 507.11 0.0M
2021-05-04 509.83 513.53 502.38 505.49 0.0M
2021-05-03 502.00 512.45 502.00 510.67 0.0M
2021-04-30 500.80 502.90 500.20 500.57 0.0M
2021-04-29 508.18 508.51 497.76 501.67 0.0M
2021-04-28 501.81 503.61 500.05 503.09 0.0M
2021-04-27 503.82 506.92 503.70 505.65 0.0M
2021-04-26 504.03 505.07 501.64 505.01 0.0M
2021-04-23 506.78 508.69 501.36 503.87 0.0M
2021-04-22 509.96 509.96 504.40 505.31 0.0M
2021-04-21 503.32 510.02 503.32 509.43 0.0M
2021-04-20 500.88 503.97 499.79 502.99 0.0M
2021-04-19 502.14 507.06 499.87 501.27 0.0M
2021-04-16 499.60 506.30 499.18 504.53 0.0M
2021-04-15 492.01 501.99 491.74 500.98 0.0M
2021-04-14 494.45 494.98 490.64 492.42 0.0M
2021-04-13 488.26 495.09 486.59 494.40 0.0M
2021-04-12 492.41 492.96 487.98 488.64 0.0M
2021-04-09 496.59 496.59 489.14 493.34 0.0M
2021-04-08 490.47 497.75 489.99 497.45 0.0M
2021-04-07 491.38 492.94 488.96 492.29 0.0M
2021-04-06 489.88 493.53 488.04 492.55 0.0M
2021-04-05 488.52 489.40 486.34 487.43 0.0M
2021-04-01 482.42 488.20 481.56 488.09 0.0M
2021-03-31 472.63 483.54 472.15 483.46 0.0M
2021-03-30 483.51 483.57 473.43 475.23 0.0M
2021-03-29 488.57 488.81 481.36 484.29 0.0M
2021-03-26 488.33 490.77 487.67 490.17 0.0M
2021-03-25 490.72 492.14 486.26 488.22 0.0M
2021-03-24 489.49 491.92 489.39 490.83 0.0M
2021-03-23 493.17 494.43 488.45 489.11 0.0M
2021-03-22 493.19 495.24 491.00 494.32 0.0M
2021-03-19 494.82 497.58 494.82 497.55 0.0M
2021-03-18 500.83 501.48 490.60 495.69 0.0M
2021-03-17 493.15 495.03 492.32 493.20 0.0M
2021-03-16 495.49 496.37 492.58 493.84 0.0M
2021-03-15 494.33 495.05 492.45 494.85 0.0M
2021-03-12 491.65 491.67 484.72 491.02 0.0M
2021-03-11 495.03 497.15 491.52 492.95 0.0M
2021-03-10 489.14 492.59 487.23 492.53 0.0M
2021-03-09 480.55 491.87 480.54 491.78 0.0M
2021-03-08 488.14 488.14 477.66 479.18 0.0M
2021-03-05 481.83 485.91 480.06 483.83 0.0M
2021-03-04 491.70 493.11 483.65 485.08 0.0M
2021-03-03 497.32 497.50 486.76 492.52 0.0M
2021-03-02 489.93 499.09 488.53 498.60 0.0M
2021-03-01 500.60 504.88 494.65 495.39 0.0M
2021-02-26 509.60 509.60 491.83 495.58 0.0M
2021-02-25 517.39 518.50 508.04 511.36 0.0M
2021-02-24 519.58 519.58 512.33 517.20 0.0M
2021-02-23 522.41 522.41 514.48 518.05 0.0M
2021-02-22 513.51 521.03 511.93 520.39 0.0M
2021-02-19 505.13 514.23 505.10 509.85 0.0M
2021-02-18 511.16 512.39 506.31 508.53 0.0M
2021-02-17 512.75 513.62 506.31 509.09 0.0M
2021-02-16 522.96 523.71 511.80 514.81 0.0M
2021-02-12 517.89 522.30 516.69 520.07 0.0M
2021-02-11 520.70 524.81 518.50 519.71 0.0M
2021-02-10 523.86 527.84 521.32 523.22 0.0M
2021-02-09 525.51 527.53 521.81 523.49 0.0M
2021-02-08 515.22 524.96 515.22 523.46 0.0M
2021-02-05 509.43 517.25 509.43 516.42 0.0M
2021-02-04 518.32 518.32 506.03 508.20 0.0M
2021-02-03 523.82 523.82 518.91 520.69 0.0M
2021-02-02 533.86 533.97 517.81 517.99 0.0M
2021-02-01 534.88 542.65 532.44 537.73 0.0M
2021-01-29 520.18 533.72 520.01 524.13 0.0M
2021-01-28 514.98 527.60 512.83 517.74 0.0M
2021-01-27 518.04 518.30 510.69 517.10 0.0M
2021-01-26 520.18 520.77 517.64 519.06 0.0M
2021-01-25 519.98 523.05 517.79 519.70 0.0M
2021-01-22 520.81 522.09 514.06 520.19 0.0M
2021-01-21 525.54 526.17 521.42 523.59 0.0M
2021-01-20 518.69 524.33 514.29 523.40 0.0M
2021-01-19 515.20 516.66 513.00 515.74 0.0M
2021-01-15 520.32 520.64 508.90 511.52 0.0M
2021-01-14 515.33 522.13 514.24 520.55 0.0M
2021-01-13 520.60 522.01 517.50 520.22 0.0M
2021-01-12 516.49 522.43 514.69 517.34 0.0M
2021-01-11 512.37 518.95 510.01 518.05 0.0M
2021-01-08 540.80 540.80 510.35 511.60 0.0M
2021-01-07 541.45 545.55 539.14 541.27 0.0M
2021-01-06 548.86 555.48 536.90 539.19 0.0M
2021-01-05 548.50 552.07 547.62 551.81 0.0M
2021-01-04 544.00 550.79 542.76 548.78 0.0M