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
2024-12-31 695.40 699.60 693.78 699.40 0.0M
2024-12-30 701.80 702.11 692.57 695.19 0.0M
2024-12-27 706.54 707.03 699.19 700.36 0.0M
2024-12-26 704.71 707.18 702.62 706.88 0.0M
2024-12-25 701.50 702.32 699.27 702.23 0.0M
2024-12-24 701.50 702.32 699.27 702.23 0.0M
2024-12-23 702.75 704.40 698.36 699.99 0.0M
2024-12-20 691.61 703.60 691.48 701.69 0.0M
2024-12-19 697.35 701.42 688.75 691.31 0.0M
2024-12-18 710.38 710.90 706.14 707.56 0.0M
2024-12-17 712.07 712.43 705.70 709.97 0.0M
2024-12-16 711.29 715.42 711.29 712.15 0.0M
2024-12-13 721.36 722.50 711.05 712.85 0.0M
2024-12-12 735.96 740.10 719.56 722.44 0.0M
2024-12-11 734.07 739.25 728.72 738.73 0.0M
2024-12-10 724.20 730.64 721.12 730.15 0.0M
2024-12-09 713.23 727.24 710.55 722.84 0.0M
2024-12-06 709.16 714.76 707.96 711.70 0.0M
2024-12-05 714.69 716.89 708.58 709.00 0.0M
2024-12-04 712.22 718.16 707.72 716.51 0.0M
2024-12-03 708.38 714.65 708.12 712.59 0.0M
2024-12-02 704.46 711.74 702.70 707.17 0.0M
2024-11-29 712.55 715.11 711.36 712.77 0.0M
2024-11-27 708.18 712.68 704.89 706.31 0.0M
2024-11-26 704.26 709.14 701.18 704.07 0.0M
2024-11-25 721.92 722.58 701.92 702.30 0.0M
2024-11-22 720.48 727.46 719.17 727.18 0.0M
2024-11-21 714.45 719.06 713.87 717.25 0.0M
2024-11-20 712.24 714.86 706.72 712.70 0.0M
2024-11-19 709.60 712.65 708.11 709.75 0.0M
2024-11-18 699.48 707.43 697.60 706.20 0.0M
2024-11-15 694.23 696.81 690.88 692.52 0.0M
2024-11-14 689.83 695.38 684.54 693.76 0.0M
2024-11-13 705.53 707.29 696.86 697.04 0.0M
2024-11-12 705.70 706.19 697.28 701.55 0.0M
2024-11-11 719.46 720.97 702.72 702.89 0.0M
2024-11-08 726.95 728.67 721.89 722.91 0.0M
2024-11-07 714.99 728.08 713.20 727.24 0.0M
2024-11-06 738.72 739.56 713.69 718.22 0.0M
2024-11-05 736.71 744.34 736.60 740.98 0.0M
2024-11-04 740.33 742.90 737.60 739.21 0.0M
2024-11-01 742.75 747.09 739.74 739.93 0.0M
2024-10-31 756.74 756.74 738.73 740.47 0.0M
2024-10-30 759.10 759.81 751.44 757.75 0.0M
2024-10-29 750.30 757.78 749.17 755.71 0.0M
2024-10-28 743.78 749.32 742.45 748.09 0.0M
2024-10-25 745.15 748.38 738.56 746.35 0.0M
2024-10-24 743.74 749.95 741.19 745.20 0.0M
2024-10-23 751.19 755.34 739.35 741.42 0.0M
2024-10-22 745.38 754.53 745.38 754.16 0.0M
2024-10-21 744.99 749.36 741.00 744.49 0.0M
2024-10-18 728.69 738.97 728.69 737.70 0.0M
2024-10-17 724.33 728.13 721.33 724.84 0.0M
2024-10-16 719.49 726.39 718.81 722.58 0.0M
2024-10-15 714.21 720.31 709.63 718.72 0.0M
2024-10-14 712.36 719.43 711.77 713.61 0.0M
2024-10-11 711.72 718.62 711.09 717.86 0.0M
2024-10-10 702.44 709.60 701.21 707.49 0.0M
2024-10-09 705.31 706.08 700.27 701.46 0.0M
2024-10-08 716.78 716.78 699.43 702.85 0.0M
2024-10-07 719.26 720.58 713.18 716.74 0.0M
2024-10-04 720.82 727.86 712.43 718.94 0.0M
2024-10-03 717.78 721.91 713.61 721.34 0.0M
2024-10-02 717.27 722.64 712.09 716.30 0.0M
2024-10-01 712.28 722.17 711.56 719.31 0.0M
2024-09-30 715.93 718.52 708.38 711.37 0.0M
2024-09-27 720.52 723.95 714.13 714.77 0.0M
2024-09-26 720.05 729.23 718.70 723.05 0.0M
2024-09-25 720.71 723.62 716.45 719.05 0.0M
2024-09-24 708.03 720.69 706.75 719.68 0.0M
2024-09-23 708.13 710.18 702.68 707.28 0.0M
2024-09-20 699.30 709.55 699.30 708.07 0.0M
2024-09-19 688.26 703.07 688.26 701.17 0.0M
2024-09-18 694.15 696.97 692.72 693.87 0.0M
2024-09-17 698.09 699.47 692.53 694.13 0.0M
2024-09-16 698.90 701.33 696.56 698.22 0.0M
2024-09-13 689.65 699.43 689.51 698.04 0.0M
2024-09-12 672.23 687.45 671.53 686.65 0.0M
2024-09-11 672.77 676.29 667.58 672.28 0.0M
2024-09-10 668.92 672.18 666.79 670.58 0.0M
2024-09-09 665.57 668.96 661.95 668.60 0.0M
2024-09-06 672.98 677.59 661.41 664.08 0.0M
2024-09-05 667.04 676.30 665.92 672.79 0.0M
2024-09-04 664.31 667.73 659.83 666.32 0.0M
2024-09-03 668.09 670.42 659.31 664.53 0.0M
2024-08-30 677.84 680.46 669.29 669.58 0.0M
2024-08-29 676.10 681.05 675.54 680.71 0.0M
2024-08-28 681.07 681.07 672.19 674.08 0.0M
2024-08-27 679.43 682.22 678.04 681.41 0.0M
2024-08-26 678.95 684.17 677.95 681.97 0.0M
2024-08-23 670.41 680.59 670.13 678.79 0.0M
2024-08-22 677.78 677.78 666.21 668.40 0.0M
2024-08-21 678.44 679.37 673.34 677.25 0.0M
2024-08-20 675.47 683.29 674.18 677.73 0.0M
2024-08-19 671.57 675.68 669.48 674.58 0.0M
2024-08-16 660.30 671.11 657.96 670.97 0.0M
2024-08-15 653.90 661.97 652.02 659.36 0.0M
2024-08-14 659.11 661.84 649.68 650.64 0.0M
2024-08-13 659.43 660.07 655.58 658.72 0.0M
2024-08-12 649.11 659.21 648.84 659.07 0.0M
2024-08-09 649.49 650.96 646.63 650.30 0.0M
2024-08-08 636.42 648.42 636.19 648.27 0.0M
2024-08-07 637.51 642.55 637.16 638.29 0.0M
2024-08-06 645.24 645.49 636.96 639.53 0.0M
2024-08-05 657.51 661.97 630.52 641.97 0.0M
2024-08-02 659.14 668.93 648.44 653.41 0.0M
2024-08-01 663.32 665.19 655.78 656.06 0.0M
2024-07-31 651.60 657.26 650.25 656.97 0.0M
2024-07-30 641.04 650.92 640.85 650.33 0.0M
2024-07-29 645.19 646.80 636.94 641.30 0.0M
2024-07-26 641.54 644.37 638.06 642.35 0.0M
2024-07-25 643.22 643.94 636.10 636.38 0.0M
2024-07-24 654.77 661.46 654.61 656.62 0.0M
2024-07-23 654.05 655.89 648.77 654.83 0.0M
2024-07-22 656.33 656.33 648.49 652.07 0.0M
2024-07-19 660.90 662.21 650.70 652.64 0.0M
2024-07-18 673.44 676.67 669.05 669.37 0.0M
2024-07-17 682.09 682.59 669.71 670.86 0.0M
2024-07-16 668.19 679.61 667.48 678.28 0.0M
2024-07-15 665.53 672.72 662.32 667.41 0.0M
2024-07-12 666.61 667.94 659.24 666.72 0.0M
2024-07-11 658.95 672.42 658.71 669.59 0.0M
2024-07-10 657.19 662.33 655.84 657.34 0.0M
2024-07-09 656.23 659.01 651.43 655.08 0.0M
2024-07-08 662.74 662.74 651.28 653.37 0.0M
2024-07-05 652.52 664.49 649.68 664.11 0.0M
2024-07-03 642.02 654.94 641.11 653.54 0.0M
2024-07-02 642.10 644.38 637.73 639.59 0.0M
2024-07-01 638.82 642.15 636.17 640.32 0.0M
2024-06-28 635.77 644.06 635.77 639.80 0.0M
2024-06-27 630.93 639.47 630.21 637.39 0.0M
2024-06-26 634.04 636.72 629.35 632.55 0.0M
2024-06-25 640.05 643.62 635.07 635.75 0.0M
2024-06-24 640.47 643.45 639.54 641.94 0.0M
2024-06-21 653.40 654.99 639.42 639.50 0.0M
2024-06-20 647.06 655.53 645.45 653.56 0.0M
2024-06-18 639.57 642.03 634.43 641.97 0.0M
2024-06-17 640.01 640.92 635.57 637.37 0.0M
2024-06-14 633.48 641.97 633.14 641.50 0.0M
2024-06-13 635.24 640.25 629.91 632.97 0.0M
2024-06-12 638.27 647.75 636.93 646.82 0.0M
2024-06-11 635.25 639.32 632.85 635.41 0.0M
2024-06-10 634.73 639.71 633.09 639.03 0.0M
2024-06-07 659.41 663.30 634.94 635.95 0.0M
2024-06-06 654.29 660.51 650.19 659.66 0.0M
2024-06-05 641.59 649.46 641.13 649.30 0.0M
2024-06-04 651.03 653.00 638.64 641.05 0.0M
2024-06-03 647.64 653.89 640.91 651.87 0.0M
2024-05-31 653.89 659.94 644.92 645.06 0.0M
2024-05-30 655.33 658.02 649.90 655.15 0.0M
2024-05-29 660.52 663.29 654.77 659.25 0.0M
2024-05-28 659.99 664.25 654.61 661.02 0.0M
2024-05-24 647.54 651.22 644.91 646.98 0.0M
2024-05-23 656.08 657.75 647.05 647.17 0.0M
2024-05-22 674.80 676.39 661.89 663.91 0.0M
2024-05-21 671.03 677.84 667.10 673.71 0.0M
2024-05-20 676.73 680.94 666.08 678.07 0.0M
2024-05-17 652.35 666.77 650.19 666.74 0.0M
2024-05-16 655.76 655.76 649.08 652.47 0.0M
2024-05-15 641.69 653.34 640.75 653.34 0.0M
2024-05-14 637.20 641.84 635.70 640.69 0.0M
2024-05-13 639.44 639.89 634.25 635.93 0.0M
2024-05-10 639.54 646.63 638.48 642.39 0.0M
2024-05-09 625.87 635.88 625.87 634.47 0.0M
2024-05-08 624.50 628.24 622.86 626.68 0.0M
2024-05-07 629.31 629.31 624.79 626.58 0.0M
2024-05-06 623.14 630.48 622.86 628.18 0.0M
2024-05-03 620.34 624.56 612.14 618.18 0.0M
2024-05-02 624.53 624.53 613.24 619.03 0.0M
2024-05-01 615.69 621.06 614.30 618.80 0.0M
2024-04-30 628.96 629.12 616.40 616.54 0.0M
2024-04-29 629.21 633.43 626.97 632.95 0.0M
2024-04-26 630.36 635.21 628.44 629.85 0.0M
2024-04-25 626.18 633.18 623.02 629.23 0.0M
2024-04-24 626.39 630.59 624.59 628.15 0.0M
2024-04-23 620.54 629.40 618.62 628.75 0.0M
2024-04-22 644.61 644.61 627.91 628.95 0.0M
2024-04-19 653.16 653.42 642.63 651.14 0.0M
2024-04-18 641.11 648.58 641.11 645.37 0.0M
2024-04-17 644.92 650.79 640.32 643.45 0.0M
2024-04-16 648.36 649.54 639.94 647.10 0.0M
2024-04-15 639.64 644.06 633.59 643.96 0.0M
2024-04-12 649.03 663.26 639.20 639.82 0.0M
2024-04-11 634.54 639.23 631.47 638.93 0.0M
2024-04-10 636.26 640.19 628.42 632.84 0.0M
2024-04-09 634.20 641.17 632.58 634.93 0.0M
2024-04-08 630.30 636.92 626.65 631.54 0.0M
2024-04-05 611.78 629.62 611.68 628.40 0.0M
2024-04-04 622.27 622.27 616.46 619.35 0.0M
2024-04-03 612.04 619.57 609.59 619.49 0.0M
2024-04-02 600.20 609.30 600.00 606.35 0.0M
2024-04-01 601.70 603.80 593.78 596.50 0.0M
2024-03-28 584.39 593.38 584.04 591.46 0.0M
2024-03-27 580.40 586.10 580.32 585.25 0.0M
2024-03-26 580.94 587.90 580.23 581.75 0.0M
2024-03-25 582.39 584.13 580.14 582.89 0.0M
2024-03-22 581.33 584.71 578.40 579.05 0.0M
2024-03-21 593.69 595.13 580.64 584.85 0.0M
2024-03-20 580.97 582.38 578.04 580.44 0.0M
2024-03-19 581.80 582.72 577.66 580.31 0.0M
2024-03-18 580.04 582.77 578.66 581.90 0.0M
2024-03-15 581.14 584.41 580.74 581.65 0.0M
2024-03-14 583.55 584.11 579.46 580.98 0.0M
2024-03-13 576.01 584.92 575.76 584.08 0.0M
2024-03-12 582.85 583.25 574.35 576.76 0.0M
2024-03-11 582.11 583.39 580.65 582.88 0.0M
2024-03-08 576.37 585.11 576.37 580.91 0.0M
2024-03-07 574.20 577.82 573.86 576.86 0.0M
2024-03-06 566.60 575.22 566.50 574.90 0.0M
2024-03-05 564.14 572.65 563.96 568.77 0.0M
2024-03-04 554.78 565.88 553.97 565.56 0.0M
2024-03-01 544.79 555.79 542.83 555.66 0.0M
2024-02-29 541.83 545.97 539.13 544.67 0.0M
2024-02-28 541.02 541.99 538.64 540.87 0.0M
2024-02-27 540.64 543.27 540.35 541.73 0.0M
2024-02-26 542.35 543.81 539.51 540.47 0.0M
2024-02-23 539.35 544.81 538.31 544.79 0.0M
2024-02-22 540.85 544.73 539.68 539.91 0.0M
2024-02-21 540.85 544.36 540.46 541.02 0.0M
2024-02-20 540.85 544.24 540.46 543.45 0.0M
2024-02-16 539.42 543.02 528.72 541.89 0.0M
2024-02-15 539.42 543.02 528.72 537.10 0.0M
2024-02-14 539.42 543.02 528.72 531.81 0.0M
2024-02-13 539.42 543.02 529.77 531.04 0.0M
2024-02-12 539.42 543.02 537.39 539.46 0.0M
2024-02-09 541.88 542.31 537.73 539.37 0.0M
2024-02-08 542.29 543.08 536.18 541.32 0.0M
2024-02-07 542.29 543.08 536.18 540.47 0.0M
2024-02-06 542.29 542.33 536.18 540.99 0.0M
2024-02-05 542.29 542.33 536.18 538.89 0.0M
2024-02-02 541.58 551.19 539.40 542.87 0.0M
2024-02-01 541.58 551.19 540.07 548.63 0.0M
2024-01-31 541.58 550.29 540.07 547.47 0.0M
2024-01-30 541.58 547.35 540.07 544.44 0.0M
2024-01-29 541.58 545.02 540.07 543.22 0.0M
2024-01-26 538.82 542.07 538.09 539.19 0.0M
2024-01-25 538.82 542.07 538.09 539.53 0.0M
2024-01-24 538.52 544.17 537.86 538.92 0.0M
2024-01-23 536.48 541.28 536.38 538.50 0.0M
2024-01-22 540.55 540.55 535.29 536.79 0.0M
2024-01-19 540.02 544.21 539.43 540.27 0.0M
2024-01-18 536.49 539.56 535.66 539.20 0.0M
2024-01-17 542.82 542.82 535.07 535.33 0.0M
2024-01-16 548.22 548.48 541.80 542.36 0.0M
2024-01-12 543.55 552.27 543.20 547.60 0.0M
2024-01-11 542.69 548.38 537.23 537.71 0.0M
2024-01-10 543.62 546.09 541.25 541.34 0.0M
2024-01-09 545.48 547.11 542.37 542.45 0.0M
2024-01-08 546.56 546.56 540.29 543.55 0.0M
2024-01-05 547.61 552.87 541.30 546.73 0.0M
2024-01-04 546.09 547.82 543.27 546.06 0.0M
2024-01-03 554.48 554.48 543.19 544.30 0.0M
2024-01-02 555.87 559.41 553.01 554.58 0.0M