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
2023-12-29 555.78 557.05 552.17 554.54 0.0M
2023-12-28 562.71 562.79 557.74 558.32 0.0M
2023-12-27 557.73 562.27 555.74 561.47 0.0M
2023-12-26 557.57 557.84 554.38 555.33 0.0M
2023-12-22 555.00 559.98 553.85 555.70 0.0M
2023-12-21 551.06 554.11 550.39 552.05 0.0M
2023-12-20 551.09 553.07 548.92 551.42 0.0M
2023-12-19 546.57 553.19 546.38 550.75 0.0M
2023-12-18 546.59 548.57 545.58 547.21 0.0M
2023-12-15 550.63 552.59 546.07 546.17 0.0M
2023-12-14 548.31 553.02 547.71 549.05 0.0M
2023-12-13 531.80 533.38 530.20 532.02 0.0M
2023-12-12 533.15 537.34 531.55 531.60 0.0M
2023-12-11 537.58 537.91 531.33 531.85 0.0M
2023-12-08 548.10 548.81 536.42 537.05 0.0M
2023-12-07 547.93 550.85 544.90 547.43 0.0M
2023-12-06 548.13 551.89 547.38 548.50 0.0M
2023-12-05 552.56 553.96 545.20 547.61 0.0M
2023-12-04 569.41 569.85 549.71 550.56 0.0M
2023-12-01 557.76 564.86 555.53 564.84 0.0M
2023-11-30 557.86 558.21 554.46 557.08 0.0M
2023-11-29 558.57 558.94 554.84 557.97 0.0M
2023-11-28 549.78 556.89 548.35 555.75 0.0M
2023-11-27 548.69 550.89 547.28 548.73 0.0M
2023-11-24 539.78 545.05 539.22 544.81 0.0M
2023-11-22 540.79 543.68 538.80 539.21 0.0M
2023-11-21 539.77 544.17 537.21 541.82 0.0M
2023-11-20 538.30 538.30 532.12 536.05 0.0M
2023-11-17 538.97 541.79 536.83 537.95 0.0M
2023-11-16 530.66 540.05 530.66 538.79 0.0M
2023-11-15 530.26 535.04 529.86 531.93 0.0M
2023-11-14 523.18 531.66 522.57 530.22 0.0M
2023-11-13 520.66 523.35 518.27 522.98 0.0M
2023-11-10 527.21 527.46 519.66 519.78 0.0M
2023-11-09 524.73 530.32 522.68 529.48 0.0M
2023-11-08 528.89 529.18 525.36 526.05 0.0M
2023-11-07 531.85 532.06 526.15 528.56 0.0M
2023-11-06 536.03 536.58 533.97 534.85 0.0M
2023-11-03 532.75 539.85 532.75 537.05 0.0M
2023-11-02 534.88 536.14 531.96 533.60 0.0M
2023-11-01 532.06 536.27 530.70 531.96 0.0M
2023-10-31 538.49 541.29 533.85 534.14 0.0M
2023-10-30 539.30 541.65 536.48 538.62 0.0M
2023-10-27 533.90 535.19 532.19 534.32 0.0M
2023-10-26 534.65 536.58 529.55 534.14 0.0M
2023-10-25 532.31 535.25 528.25 534.02 0.0M
2023-10-24 533.54 534.65 526.92 532.65 0.0M
2023-10-23 531.98 535.58 531.94 533.41 0.0M
2023-10-20 532.46 540.41 532.46 536.00 0.0M
2023-10-19 526.38 531.13 525.59 530.60 0.0M
2023-10-18 524.68 531.30 523.50 528.36 0.0M
2023-10-17 517.15 522.82 516.80 521.11 0.0M
2023-10-16 519.46 520.17 516.64 519.45 0.0M
2023-10-13 504.89 521.62 504.89 521.31 0.0M
2023-10-12 507.93 509.05 504.30 504.54 0.0M
2023-10-11 502.91 507.16 502.41 506.22 0.0M
2023-10-10 503.23 503.49 500.13 502.70 0.0M
2023-10-09 500.24 501.48 498.01 500.20 0.0M
2023-10-06 490.23 495.79 486.70 495.00 0.0M
2023-10-05 492.36 492.62 487.02 488.57 0.0M
2023-10-04 490.84 493.88 487.83 489.76 0.0M
2023-10-03 490.02 494.33 487.73 492.29 0.0M
2023-10-02 500.01 500.03 492.81 493.63 0.0M
2023-09-29 508.13 515.47 502.47 502.49 0.0M
2023-09-28 508.99 510.97 505.03 506.44 0.0M
2023-09-27 516.49 516.71 508.79 508.83 0.0M
2023-09-26 520.63 520.86 516.63 517.11 0.0M
2023-09-25 524.83 526.11 520.75 521.49 0.0M
2023-09-22 524.34 526.79 524.34 525.39 0.0M
2023-09-21 523.27 524.72 519.15 523.24 0.0M
2023-09-20 524.18 530.13 523.75 529.64 0.0M
2023-09-19 525.25 527.06 524.17 524.94 0.0M
2023-09-18 522.95 525.22 522.95 525.03 0.0M
2023-09-15 519.67 524.72 519.50 522.79 0.0M
2023-09-14 518.65 518.65 513.86 518.01 0.0M
2023-09-13 519.81 520.67 517.51 518.81 0.0M
2023-09-12 522.20 523.05 518.14 520.34 0.0M
2023-09-11 521.89 524.38 521.46 522.65 0.0M
2023-09-08 522.94 523.82 520.01 520.45 0.0M
2023-09-07 521.88 522.34 519.83 520.68 0.0M
2023-09-06 525.12 526.37 520.75 522.32 0.0M
2023-09-05 529.24 529.88 525.64 525.80 0.0M
2023-09-01 533.97 537.80 530.59 531.93 0.0M
2023-08-31 535.65 535.69 532.57 532.86 0.0M
2023-08-30 533.69 537.56 532.81 535.67 0.0M
2023-08-29 528.44 534.39 527.12 534.12 0.0M
2023-08-28 526.75 529.63 525.80 527.62 0.0M
2023-08-25 526.58 528.63 523.01 525.79 0.0M
2023-08-24 527.24 528.34 525.42 527.14 0.0M
2023-08-23 519.05 528.11 519.05 527.89 0.0M
2023-08-22 517.66 519.95 516.07 518.59 0.0M
2023-08-21 512.84 518.01 512.84 517.39 0.0M
2023-08-18 514.08 515.01 512.80 512.88 0.0M
2023-08-17 512.35 517.65 512.35 512.42 0.0M
2023-08-16 515.65 517.30 514.08 514.10 0.0M
2023-08-15 516.93 518.13 512.98 516.02 0.0M
2023-08-14 517.81 518.77 514.79 518.08 0.0M
2023-08-11 519.07 520.58 518.25 518.70 0.0M
2023-08-10 519.35 522.74 518.24 519.50 0.0M
2023-08-09 522.62 523.60 518.85 519.30 0.0M
2023-08-08 524.90 525.81 520.68 521.60 0.0M
2023-08-07 529.24 529.62 524.72 525.80 0.0M
2023-08-04 528.17 531.27 525.64 529.26 0.0M
2023-08-03 529.20 529.39 525.84 527.56 0.0M
2023-08-02 534.99 536.79 528.29 529.64 0.0M
2023-08-01 539.26 539.45 532.33 532.61 0.0M
2023-07-31 536.43 542.39 534.18 542.04 0.0M
2023-07-28 534.04 538.12 533.64 537.51 0.0M
2023-07-27 544.35 545.73 532.19 533.73 0.0M
2023-07-26 539.57 543.45 539.17 541.70 0.0M
2023-07-25 538.60 540.44 536.79 539.50 0.0M
2023-07-24 539.20 540.58 536.40 537.79 0.0M
2023-07-21 542.40 542.51 537.78 539.79 0.0M
2023-07-20 546.79 547.47 540.27 541.17 0.0M
2023-07-19 544.43 546.04 542.90 545.23 0.0M
2023-07-18 539.17 546.60 539.17 544.49 0.0M
2023-07-17 538.20 540.01 535.85 538.15 0.0M
2023-07-14 540.33 540.85 537.54 540.38 0.0M
2023-07-13 536.17 539.52 534.92 538.96 0.0M
2023-07-12 526.95 536.22 525.64 535.28 0.0M
2023-07-11 524.53 527.88 524.12 524.99 0.0M
2023-07-10 523.34 524.32 519.44 523.99 0.0M
2023-07-07 518.66 525.69 518.28 523.77 0.0M
2023-07-06 522.88 524.73 516.16 518.17 0.0M
2023-07-05 522.72 526.83 521.25 523.06 0.0M
2023-07-03 520.22 524.60 518.50 521.93 0.0M
2023-06-30 517.12 521.57 514.66 521.19 0.0M
2023-06-29 518.90 519.30 512.67 517.61 0.0M
2023-06-28 520.34 520.79 516.21 519.86 0.0M
2023-06-27 523.70 524.58 519.14 520.48 0.0M
2023-06-26 522.13 524.19 520.42 521.90 0.0M
2023-06-23 516.48 523.53 515.40 518.47 0.0M
2023-06-22 523.45 523.45 517.37 517.78 0.0M
2023-06-21 526.24 526.78 519.64 523.84 0.0M
2023-06-20 532.10 534.68 524.46 526.45 0.0M
2023-06-16 535.20 537.83 533.79 535.37 0.0M
2023-06-15 526.94 534.55 524.56 534.28 0.0M
2023-06-14 531.81 535.59 531.26 534.62 0.0M
2023-06-13 534.76 538.83 530.26 531.03 0.0M
2023-06-12 535.85 537.95 532.60 534.37 0.0M
2023-06-09 537.72 539.61 535.61 537.42 0.0M
2023-06-08 529.47 539.05 529.47 537.25 0.0M
2023-06-07 534.35 537.31 528.60 529.03 0.0M
2023-06-06 533.03 535.26 531.30 534.40 0.0M
2023-06-05 530.42 533.65 527.70 532.70 0.0M
2023-06-02 538.23 539.98 531.75 532.03 0.0M
2023-06-01 534.16 539.46 530.20 538.41 0.0M
2023-05-31 530.36 536.07 529.62 533.60 0.0M
2023-05-30 528.08 532.34 524.51 530.72 0.0M
2023-05-26 525.93 530.08 525.68 528.15 0.0M
2023-05-25 529.50 531.34 524.74 525.59 0.0M
2023-05-24 535.40 537.95 529.66 531.38 0.0M
2023-05-23 533.18 536.00 529.57 535.07 0.0M
2023-05-22 537.78 538.27 535.46 536.79 0.0M
2023-05-19 531.23 539.47 531.23 538.38 0.0M
2023-05-18 538.60 538.60 529.86 531.78 0.0M
2023-05-17 540.72 540.83 536.20 538.19 0.0M
2023-05-16 547.82 547.82 538.79 539.83 0.0M
2023-05-15 547.70 549.32 545.70 547.96 0.0M
2023-05-12 545.80 548.41 542.88 546.40 0.0M
2023-05-11 557.63 557.63 547.16 547.86 0.0M
2023-05-10 559.14 563.28 554.88 557.35 0.0M
2023-05-09 556.53 559.83 555.35 559.61 0.0M
2023-05-08 556.44 558.42 555.51 557.18 0.0M
2023-05-05 565.09 565.13 549.37 555.62 0.0M
2023-05-04 562.44 565.85 557.52 563.28 0.0M
2023-05-03 553.80 556.75 551.83 556.69 0.0M
2023-05-02 545.20 554.85 543.10 553.46 0.0M
2023-05-01 545.15 554.45 544.00 545.09 0.0M
2023-04-28 545.46 547.45 542.87 546.10 0.0M
2023-04-27 545.69 548.99 540.15 545.86 0.0M
2023-04-26 548.39 551.36 544.24 544.46 0.0M
2023-04-25 549.54 549.54 546.29 546.29 0.0M
2023-04-24 544.97 547.76 543.13 547.48 0.0M
2023-04-21 550.21 550.21 542.31 544.12 0.0M
2023-04-20 548.85 553.10 547.16 551.39 0.0M
2023-04-19 550.64 550.64 540.51 548.80 0.0M
2023-04-18 547.92 551.96 546.89 550.80 0.0M
2023-04-17 550.52 553.98 544.22 547.23 0.0M
2023-04-14 562.85 563.13 547.83 550.69 0.0M
2023-04-13 554.54 562.75 554.46 560.86 0.0M
2023-04-12 553.28 556.35 549.75 552.20 0.0M
2023-04-11 545.57 550.45 545.57 549.53 0.0M
2023-04-10 546.80 548.77 543.41 544.82 0.0M
2023-04-06 550.13 552.17 546.35 549.99 0.0M
2023-04-05 552.60 554.29 548.91 551.59 0.0M
2023-04-04 538.59 553.20 538.01 552.32 0.0M
2023-04-03 534.26 541.67 530.67 539.06 0.0M
2023-03-31 538.46 540.11 536.20 536.49 0.0M
2023-03-30 530.48 538.96 530.40 537.95 0.0M
2023-03-29 532.35 533.79 530.12 532.43 0.0M
2023-03-28 530.00 533.41 527.54 533.31 0.0M
2023-03-27 532.96 533.39 525.53 527.97 0.0M
2023-03-24 536.58 540.20 534.61 534.89 0.0M
2023-03-23 529.95 537.63 529.95 536.78 0.0M
2023-03-22 523.27 525.83 520.42 524.79 0.0M
2023-03-21 531.12 532.15 520.99 521.11 0.0M
2023-03-20 528.27 537.29 527.18 530.63 0.0M
2023-03-17 516.76 527.62 516.49 527.54 0.0M
2023-03-16 511.91 517.82 511.91 513.32 0.0M
2023-03-15 510.86 519.04 506.14 515.60 0.0M
2023-03-14 511.41 513.24 509.07 512.29 0.0M
2023-03-13 499.71 513.45 498.82 512.75 0.0M
2023-03-10 486.64 498.16 486.05 495.78 0.0M
2023-03-09 483.62 488.98 483.13 487.37 0.0M
2023-03-08 482.67 486.20 482.14 483.95 0.0M
2023-03-07 496.45 496.50 483.94 484.34 0.0M
2023-03-06 497.27 499.08 495.79 496.07 0.0M
2023-03-03 493.93 496.40 492.85 496.36 0.0M
2023-03-02 492.23 493.21 490.33 491.72 0.0M
2023-03-01 491.45 495.43 491.39 493.64 0.0M
2023-02-28 487.26 491.89 484.22 491.60 0.0M
2023-02-27 486.40 488.52 484.48 487.68 0.0M
2023-02-24 492.77 492.77 486.21 486.55 0.0M
2023-02-23 494.24 495.43 490.79 491.02 0.0M
2023-02-22 497.68 499.70 495.29 495.87 0.0M
2023-02-21 498.15 499.21 495.44 497.08 0.0M
2023-02-17 494.46 498.07 490.60 497.54 0.0M
2023-02-16 498.23 498.63 493.61 497.90 0.0M
2023-02-15 502.20 502.20 494.80 495.83 0.0M
2023-02-14 502.18 505.28 497.83 501.40 0.0M
2023-02-13 503.21 504.16 500.17 500.93 0.0M
2023-02-10 503.38 506.60 501.50 504.17 0.0M
2023-02-09 509.24 512.40 504.12 505.26 0.0M
2023-02-08 508.05 510.86 506.99 509.17 0.0M
2023-02-07 508.16 510.33 505.37 506.61 0.0M
2023-02-06 508.11 510.34 505.15 505.83 0.0M
2023-02-03 522.59 523.29 505.28 505.87 0.0M
2023-02-02 534.14 536.53 521.68 523.10 0.0M
2023-02-01 525.50 527.36 523.75 525.50 0.0M
2023-01-31 525.46 527.35 517.18 527.08 0.0M
2023-01-30 525.11 527.31 524.59 525.15 0.0M
2023-01-27 527.07 527.47 523.02 525.68 0.0M
2023-01-26 530.70 531.89 525.14 527.85 0.0M
2023-01-25 527.78 530.14 523.27 530.08 0.0M
2023-01-24 526.57 529.37 522.06 527.55 0.0M
2023-01-23 529.52 529.64 518.92 525.04 0.0M
2023-01-20 527.79 529.68 525.55 526.51 0.0M
2023-01-19 519.61 525.48 519.61 525.22 0.0M
2023-01-18 522.30 528.26 519.59 520.55 0.0M
2023-01-17 525.68 526.00 522.90 523.25 0.0M
2023-01-13 520.53 527.17 518.80 527.01 0.0M
2023-01-12 515.69 522.90 514.23 520.34 0.0M
2023-01-11 514.62 518.90 511.42 513.48 0.0M
2023-01-10 513.98 516.45 513.21 513.83 0.0M
2023-01-09 518.09 518.42 514.14 515.05 0.0M
2023-01-06 505.26 513.99 504.92 513.64 0.0M
2023-01-05 511.60 511.66 501.90 504.71 0.0M
2023-01-04 510.99 516.42 510.11 511.14 0.0M
2023-01-03 510.45 514.21 507.10 509.74 0.0M