DJ Precious Metals (DJGSP)

DJGSP
🏛️ Vereinigte Staaten →
560.42
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 543.27 543.27 539.87 539.87 0.0K
09:31 539.82 541.38 539.82 540.95 0.0K
09:32 541.21 542.18 541.21 542.18 0.0K
09:33 542.35 543.53 542.25 543.31 0.0K
09:34 543.05 543.05 542.32 542.46 0.0K
09:35 542.28 543.44 542.28 543.44 0.0K
09:36 543.45 544.61 543.26 544.51 0.0K
09:37 544.46 544.56 543.82 543.82 0.0K
09:38 543.84 544.26 543.79 544.05 0.0K
09:39 543.63 544.94 543.63 544.15 0.0K
09:40 544.05 544.47 543.82 544.11 0.0K
09:41 544.08 546.36 543.84 546.35 0.0K
09:42 546.41 546.41 545.52 545.53 0.0K
09:43 545.83 545.83 544.58 544.58 0.0K
09:44 544.90 546.04 544.84 545.97 0.0K
09:45 545.63 546.42 545.52 545.56 0.0K
09:46 545.55 545.78 544.63 544.63 0.0K
09:47 544.67 544.82 544.33 544.82 0.0K
09:48 544.77 545.62 544.68 545.62 0.0K
09:49 545.68 545.68 545.26 545.42 0.0K
09:50 545.50 546.34 545.33 545.33 0.0K
09:51 545.36 546.78 545.36 546.49 0.0K
09:52 546.52 546.52 545.76 545.84 0.0K
09:53 545.79 545.94 545.52 545.94 0.0K
09:54 545.94 546.13 545.47 545.69 0.0K
09:55 545.71 545.71 545.00 545.45 0.0K
09:56 545.41 545.94 545.41 545.94 0.0K
09:57 545.97 546.65 545.93 546.63 0.0K
09:58 546.73 546.73 546.39 546.39 0.0K
09:59 546.37 546.98 546.27 546.95 0.0K
10:00 547.47 547.69 546.84 547.00 0.0K
10:01 547.16 547.66 547.08 547.08 0.0K
10:02 547.30 547.46 546.92 546.92 0.0K
10:03 547.07 547.29 546.91 547.06 0.0K
10:04 547.12 547.58 547.12 547.58 0.0K
10:05 547.84 548.30 547.84 548.30 0.0K
10:06 548.23 548.49 548.05 548.07 0.0K
10:07 548.10 548.32 547.78 547.78 0.0K
10:08 547.77 547.82 546.20 546.30 0.0K
10:09 546.42 546.54 546.15 546.37 0.0K
10:10 546.71 546.71 545.67 545.72 0.0K
10:11 545.70 546.15 545.70 545.99 0.0K
10:12 545.66 545.72 545.26 545.72 0.0K
10:13 545.66 546.08 545.59 546.08 0.0K
10:14 546.16 546.25 546.05 546.17 0.0K
10:15 546.26 546.71 546.12 546.12 0.0K
10:16 545.79 545.94 545.61 545.94 0.0K
10:17 546.00 546.61 546.00 546.56 0.0K
10:18 546.51 547.25 546.51 547.23 0.0K
10:19 547.27 547.33 547.17 547.22 0.0K
10:20 547.14 548.01 547.14 548.01 0.0K
10:21 548.12 548.29 547.98 547.98 0.0K
10:22 547.96 547.96 547.47 547.91 0.0K
10:23 547.98 548.31 547.98 548.21 0.0K
10:24 548.31 548.40 547.95 547.95 0.0K
10:25 548.01 548.39 548.01 548.22 0.0K
10:26 548.19 548.25 547.53 547.60 0.0K
10:27 547.63 547.69 547.18 547.37 0.0K
10:28 547.34 547.34 547.01 547.07 0.0K
10:29 547.19 547.52 547.19 547.42 0.0K
10:30 547.40 547.89 547.40 547.59 0.0K
10:31 547.54 547.55 547.08 547.25 0.0K
10:32 547.20 547.30 547.12 547.12 0.0K
10:33 547.09 547.10 546.75 547.03 0.0K
10:34 547.05 547.50 547.05 547.28 0.0K
10:35 547.30 547.30 546.65 546.79 0.0K
10:36 546.57 546.61 546.35 546.41 0.0K
10:37 546.41 546.41 545.99 546.02 0.0K
10:38 546.11 546.16 545.88 546.15 0.0K
10:39 546.24 546.34 546.09 546.09 0.0K
10:40 546.10 546.18 545.80 545.80 0.0K
10:41 545.74 546.23 545.74 546.23 0.0K
10:42 546.32 546.42 546.30 546.36 0.0K
10:43 546.33 546.33 545.69 545.75 0.0K
10:44 545.78 545.90 545.75 545.86 0.0K
10:45 545.86 545.89 545.47 545.83 0.0K
10:46 545.83 545.87 545.55 545.55 0.0K
10:47 545.55 546.35 545.48 546.32 0.0K
10:48 546.40 546.42 546.15 546.39 0.0K
10:49 546.42 546.58 546.38 546.57 0.0K
10:50 546.57 546.72 545.70 545.70 0.0K
10:51 545.76 545.78 545.59 545.70 0.0K
10:52 545.76 545.82 545.39 545.64 0.0K
10:53 545.60 545.91 545.60 545.69 0.0K
10:54 545.74 545.74 545.49 545.58 0.0K
10:55 545.67 546.19 545.67 546.19 0.0K
10:56 546.14 546.32 546.13 546.24 0.0K
10:57 546.31 546.63 546.31 546.63 0.0K
10:58 546.66 546.66 545.82 545.82 0.0K
10:59 545.84 545.84 545.34 545.52 0.0K
11:00 545.64 545.64 544.70 544.88 0.0K
11:01 544.95 545.00 544.54 544.56 0.0K
11:02 544.54 544.54 544.24 544.35 0.0K
11:03 544.37 544.37 544.17 544.24 0.0K
11:04 544.21 544.32 544.18 544.19 0.0K
11:05 544.18 544.36 544.08 544.11 0.0K
11:06 544.11 544.11 543.79 543.85 0.0K
11:07 543.96 544.07 543.76 543.83 0.0K
11:08 543.69 543.80 543.55 543.80 0.0K
11:09 543.81 544.10 543.78 544.10 0.0K
11:10 544.08 544.50 544.08 544.25 0.0K
11:11 544.22 544.57 544.22 544.55 0.0K
11:12 544.51 544.59 544.30 544.51 0.0K
11:13 544.45 544.65 544.43 544.57 0.0K
11:14 544.61 545.05 544.58 545.05 0.0K
11:15 545.13 545.69 545.13 545.69 0.0K
11:16 545.77 546.02 545.77 546.01 0.0K
11:17 546.03 546.49 545.98 546.36 0.0K
11:18 546.34 546.34 546.10 546.13 0.0K
11:19 546.12 546.37 546.07 546.37 0.0K
11:20 546.38 546.43 546.24 546.38 0.0K
11:21 546.39 546.39 546.04 546.11 0.0K
11:22 546.10 546.10 545.73 545.73 0.0K
11:23 545.76 545.95 545.76 545.91 0.0K
11:24 545.95 546.06 545.91 546.00 0.0K
11:25 545.99 546.18 545.99 546.14 0.0K
11:26 546.26 546.43 546.21 546.21 0.0K
11:27 546.18 546.18 545.52 545.85 0.0K
11:28 545.88 545.91 545.73 545.91 0.0K
11:29 545.89 545.89 545.70 545.79 0.0K
11:30 545.82 545.82 545.43 545.43 0.0K
11:31 545.46 545.50 545.21 545.37 0.0K
11:32 545.41 545.63 545.41 545.54 0.0K
11:33 545.53 545.67 545.44 545.67 0.0K
11:34 545.68 546.41 545.68 546.41 0.0K
11:35 546.43 546.51 546.36 546.44 0.0K
11:36 546.38 546.56 546.27 546.27 0.0K
11:37 546.26 546.26 545.97 546.08 0.0K
11:38 546.08 546.19 546.07 546.15 0.0K
11:39 546.13 546.19 546.02 546.17 0.0K
11:40 546.16 546.16 545.56 545.70 0.0K
11:41 545.73 546.26 545.71 546.26 0.0K
11:42 546.24 546.39 546.24 546.38 0.0K
11:43 546.39 546.66 546.37 546.51 0.0K
11:44 546.47 546.47 546.11 546.13 0.0K
11:45 546.14 546.15 545.60 545.64 0.0K
11:46 545.71 545.87 545.54 545.54 0.0K
11:47 545.53 545.56 545.43 545.53 0.0K
11:48 545.64 545.74 545.53 545.57 0.0K
11:49 545.66 545.87 545.66 545.69 0.0K
11:50 545.76 545.76 545.61 545.61 0.0K
11:51 545.74 545.98 545.74 545.98 0.0K
11:52 546.01 546.13 545.85 546.03 0.0K
11:53 545.98 545.98 545.63 545.75 0.0K
11:54 545.72 546.06 545.72 545.94 0.0K
11:55 545.84 545.98 545.84 545.98 0.0K
11:56 545.91 546.03 545.90 546.00 0.0K
11:57 546.11 546.11 546.00 546.03 0.0K
11:58 546.03 546.17 546.00 546.10 0.0K
11:59 546.11 546.23 546.10 546.19 0.0K
12:00 546.21 546.44 546.04 546.39 0.0K
12:01 546.35 546.35 546.11 546.14 0.0K
12:02 546.13 546.17 546.02 546.15 0.0K
12:03 546.16 546.16 545.95 546.09 0.0K
12:04 546.16 546.21 545.95 545.95 0.0K
12:05 545.87 545.95 545.41 545.44 0.0K
12:06 545.49 546.11 545.49 545.81 0.0K
12:07 545.82 545.94 545.78 545.94 0.0K
12:08 545.96 546.08 545.96 545.98 0.0K
12:09 545.84 545.97 545.82 545.97 0.0K
12:10 545.93 545.93 545.62 545.68 0.0K
12:11 545.70 546.00 545.70 546.00 0.0K
12:12 545.97 546.14 545.96 546.14 0.0K
12:13 546.10 546.32 546.08 546.13 0.0K
12:14 546.17 546.34 546.17 546.32 0.0K
12:15 546.33 546.52 546.33 546.52 0.0K
12:16 546.49 547.00 545.13 546.91 0.0K
12:17 546.86 546.86 546.36 546.65 0.0K
12:18 546.71 546.82 546.60 546.60 0.0K
12:19 546.76 546.87 546.61 546.61 0.0K
12:20 546.68 546.68 546.57 546.57 0.0K
12:21 546.53 546.53 546.27 546.34 0.0K
12:22 546.33 546.33 546.02 546.08 0.0K
12:23 546.09 546.33 545.79 545.79 0.0K
12:24 545.76 545.83 545.52 545.83 0.0K
12:25 545.80 545.82 545.70 545.72 0.0K
12:26 545.72 545.83 545.72 545.83 0.0K
12:27 545.84 546.07 545.84 545.90 0.0K
12:28 545.89 545.89 545.72 545.74 0.0K
12:29 545.79 545.85 545.79 545.85 0.0K
12:30 545.85 545.99 545.73 545.81 0.0K
12:31 545.85 545.92 545.54 545.54 0.0K
12:32 545.57 546.00 545.57 545.98 0.0K
12:33 545.99 546.03 545.90 545.91 0.0K
12:34 545.85 545.85 545.21 545.50 0.0K
12:35 545.51 545.57 545.51 545.57 0.0K
12:36 545.57 545.59 545.56 545.56 0.0K
12:37 545.55 545.98 545.55 545.97 0.0K
12:38 545.74 545.92 545.74 545.92 0.0K
12:39 545.91 545.91 545.67 545.67 0.0K
12:40 545.70 545.70 545.52 545.54 0.0K
12:41 545.68 545.94 545.68 545.70 0.0K
12:42 545.75 545.82 545.74 545.81 0.0K
12:43 545.77 545.79 545.72 545.73 0.0K
12:44 545.87 545.87 545.55 545.64 0.0K
12:45 545.69 545.69 545.50 545.50 0.0K
12:46 545.44 545.56 545.39 545.56 0.0K
12:47 545.52 545.87 545.47 545.87 0.0K
12:48 545.87 545.91 545.82 545.90 0.0K
12:49 545.89 545.92 545.81 545.92 0.0K
12:50 545.96 545.96 545.84 545.85 0.0K
12:51 545.86 545.88 545.61 545.61 0.0K
12:52 545.63 545.68 545.60 545.62 0.0K
12:53 545.60 545.60 545.40 545.41 0.0K
12:54 545.40 545.53 545.39 545.53 0.0K
12:55 545.55 545.62 545.26 545.26 0.0K
12:56 545.26 545.28 545.25 545.27 0.0K
12:57 545.40 545.40 544.89 544.89 0.0K
12:58 544.88 545.07 544.88 545.07 0.0K
12:59 545.07 545.11 545.04 545.11 0.0K
13:00 545.07 545.39 545.07 545.39 0.0K
13:01 545.38 545.57 545.38 545.57 0.0K
13:02 545.61 545.61 545.38 545.38 0.0K
13:03 545.37 545.37 545.08 545.17 0.0K
13:04 545.12 545.13 544.97 544.99 0.0K
13:05 545.00 545.03 545.00 545.03 0.0K
13:06 544.88 545.07 544.81 545.07 0.0K
13:07 545.07 545.31 545.07 545.26 0.0K
13:08 545.25 545.31 545.24 545.28 0.0K
13:09 545.29 545.38 545.26 545.29 0.0K
13:10 545.31 545.39 545.31 545.34 0.0K
13:11 545.35 545.40 545.27 545.34 0.0K
13:12 545.35 545.49 545.35 545.46 0.0K
13:13 545.46 545.55 545.46 545.54 0.0K
13:14 545.57 546.23 545.57 546.23 0.0K
13:15 546.29 546.39 546.12 546.22 0.0K
13:16 546.22 546.48 546.17 546.45 0.0K
13:17 546.44 546.70 546.42 546.70 0.0K
13:18 546.63 546.68 546.31 546.31 0.0K
13:19 546.32 546.32 546.24 546.31 0.0K
13:20 546.29 546.37 546.12 546.34 0.0K
13:21 546.25 546.25 545.98 546.02 0.0K
13:22 546.06 546.07 545.64 545.65 0.0K
13:23 545.76 545.96 545.76 545.96 0.0K
13:24 545.99 546.22 545.77 545.77 0.0K
13:25 545.79 545.96 545.78 545.96 0.0K
13:26 545.94 545.95 545.86 545.92 0.0K
13:27 545.90 546.06 545.90 546.03 0.0K
13:28 546.00 546.07 545.97 546.01 0.0K
13:29 546.00 546.02 545.91 546.00 0.0K
13:30 546.05 546.24 546.03 546.18 0.0K
13:31 546.17 546.23 546.08 546.08 0.0K
13:32 546.01 546.25 546.01 546.10 0.0K
13:33 546.11 546.13 546.06 546.12 0.0K
13:34 546.13 546.26 546.12 546.18 0.0K
13:35 546.21 546.25 546.16 546.20 0.0K
13:36 546.21 546.31 546.15 546.29 0.0K
13:37 546.25 546.25 545.97 546.04 0.0K
13:38 546.04 546.12 545.99 546.12 0.0K
13:39 546.12 546.21 546.12 546.21 0.0K
13:40 546.31 546.46 546.31 546.46 0.0K
13:41 546.49 546.54 546.48 546.54 0.0K
13:42 546.52 546.66 546.48 546.66 0.0K
13:43 546.66 546.68 546.55 546.68 0.0K
13:44 546.65 546.91 546.65 546.87 0.0K
13:45 546.87 546.88 546.72 546.75 0.0K
13:46 546.73 546.76 546.70 546.74 0.0K
13:47 546.76 546.96 546.76 546.96 0.0K
13:48 546.96 546.96 546.66 546.66 0.0K
13:49 546.63 546.75 546.55 546.75 0.0K
13:50 546.76 547.17 546.76 547.17 0.0K
13:51 547.18 547.41 547.18 547.41 0.0K
13:52 547.45 547.88 547.45 547.88 0.0K
13:53 547.89 548.06 547.89 548.04 0.0K
13:54 548.04 548.49 548.04 548.48 0.0K
13:55 548.48 548.48 548.31 548.31 0.0K
13:56 548.31 548.31 547.76 547.76 0.0K
13:57 547.64 547.64 547.45 547.46 0.0K
13:58 547.47 547.47 547.37 547.37 0.0K
13:59 547.34 547.34 546.92 546.92 0.0K
14:00 546.93 546.98 546.59 546.59 0.0K
14:01 546.78 546.79 546.71 546.73 0.0K
14:02 546.64 546.64 546.31 546.31 0.0K
14:03 546.38 546.38 545.60 545.60 0.0K
14:04 545.57 545.57 545.14 545.14 0.0K
14:05 545.15 545.15 545.00 545.00 0.0K
14:06 545.04 545.58 545.04 545.57 0.0K
14:07 545.42 545.58 545.42 545.50 0.0K
14:08 545.61 545.70 545.23 545.23 0.0K
14:09 545.17 545.21 544.90 544.90 0.0K
14:10 544.99 545.15 544.94 545.05 0.0K
14:11 545.05 545.17 545.00 545.02 0.0K
14:12 545.06 545.42 545.01 545.42 0.0K
14:13 545.44 545.72 545.43 545.72 0.0K
14:14 545.70 546.17 545.70 546.17 0.0K
14:15 544.49 547.12 544.49 547.12 0.0K
14:16 546.99 547.05 546.66 546.77 0.0K
14:17 546.78 546.88 546.68 546.68 0.0K
14:18 546.66 546.66 546.56 546.58 0.0K
14:19 546.56 546.60 546.50 546.51 0.0K
14:20 546.52 546.83 546.52 546.71 0.0K
14:21 546.69 547.14 546.69 547.11 0.0K
14:22 547.09 547.09 546.86 546.91 0.0K
14:23 546.87 547.07 546.73 547.07 0.0K
14:24 547.04 547.12 547.00 547.06 0.0K
14:25 547.05 547.52 547.05 547.52 0.0K
14:26 547.53 547.64 547.51 547.58 0.0K
14:27 547.54 547.81 547.53 547.77 0.0K
14:28 547.80 548.13 547.80 548.06 0.0K
14:29 548.05 548.08 547.94 548.02 0.0K
14:30 548.00 548.09 547.92 547.92 0.0K
14:31 547.91 547.99 547.70 547.77 0.0K
14:32 547.76 547.86 547.73 547.79 0.0K
14:33 547.76 547.76 547.40 547.62 0.0K
14:34 547.61 547.93 547.61 547.93 0.0K
14:35 547.92 548.09 547.92 548.07 0.0K
14:36 548.09 548.25 548.09 548.18 0.0K
14:37 548.23 548.62 548.23 548.62 0.0K
14:38 548.63 548.92 548.55 548.92 0.0K
14:39 548.94 549.36 548.94 549.33 0.0K
14:40 549.37 549.90 549.37 549.87 0.0K
14:41 549.90 550.12 549.90 549.99 0.0K
14:42 549.93 549.93 549.62 549.63 0.0K
14:43 549.64 549.69 549.62 549.66 0.0K
14:44 549.71 550.03 549.71 550.00 0.0K
14:45 549.99 550.01 549.67 549.67 0.0K
14:46 549.64 549.68 549.53 549.55 0.0K
14:47 549.58 549.85 549.58 549.59 0.0K
14:48 549.53 549.60 549.48 549.54 0.0K
14:49 549.54 549.61 549.37 549.60 0.0K
14:50 549.60 549.80 549.60 549.80 0.0K
14:51 549.81 549.93 549.70 549.75 0.0K
14:52 549.69 549.70 549.50 549.64 0.0K
14:53 549.76 550.00 549.76 550.00 0.0K
14:54 550.01 550.01 549.66 549.85 0.0K
14:55 549.85 550.00 549.83 549.83 0.0K
14:56 549.84 549.84 549.72 549.72 0.0K
14:57 549.77 549.84 549.72 549.72 0.0K
14:58 549.76 549.77 549.69 549.72 0.0K
14:59 549.68 549.70 549.23 549.23 0.0K
15:00 549.12 549.12 548.86 548.86 0.0K
15:01 548.93 548.94 548.52 548.60 0.0K
15:02 548.63 548.84 548.63 548.84 0.0K
15:03 548.80 549.19 548.80 549.13 0.0K
15:04 549.15 549.30 549.15 549.30 0.0K
15:05 549.29 549.51 549.29 549.35 0.0K
15:06 549.31 549.37 549.23 549.26 0.0K
15:07 549.27 549.41 549.20 549.41 0.0K
15:08 549.41 549.58 549.35 549.54 0.0K
15:09 549.49 549.69 549.49 549.67 0.0K
15:10 549.66 549.66 549.35 549.56 0.0K
15:11 549.61 549.61 549.49 549.53 0.0K
15:12 549.50 549.57 549.42 549.53 0.0K
15:13 549.53 549.54 549.40 549.53 0.0K
15:14 549.55 549.59 549.50 549.51 0.0K
15:15 549.59 549.66 549.56 549.66 0.0K
15:16 549.53 549.53 549.37 549.37 0.0K
15:17 549.36 549.42 549.20 549.23 0.0K
15:18 549.22 549.42 549.22 549.22 0.0K
15:19 549.21 549.31 549.14 549.30 0.0K
15:20 549.25 549.35 549.24 549.33 0.0K
15:21 549.28 549.30 549.03 549.03 0.0K
15:22 549.05 549.05 548.87 548.89 0.0K
15:23 548.87 548.90 548.59 548.59 0.0K
15:24 548.63 548.63 548.40 548.52 0.0K
15:25 548.49 548.65 548.49 548.62 0.0K
15:26 548.64 548.64 548.47 548.60 0.0K
15:27 548.59 548.65 548.54 548.56 0.0K
15:28 548.52 548.55 548.41 548.55 0.0K
15:29 548.51 548.55 548.37 548.38 0.0K
15:30 548.41 548.57 548.41 548.47 0.0K
15:31 548.44 548.44 548.32 548.39 0.0K
15:32 548.43 548.64 548.43 548.53 0.0K
15:33 548.52 548.73 548.52 548.71 0.0K
15:34 548.76 548.80 548.58 548.59 0.0K
15:35 548.63 548.74 548.48 548.48 0.0K
15:36 548.53 548.55 548.40 548.40 0.0K
15:37 548.40 548.41 548.28 548.30 0.0K
15:38 548.32 548.33 548.28 548.29 0.0K
15:39 548.28 548.43 548.22 548.39 0.0K
15:40 548.36 548.38 548.29 548.29 0.0K
15:41 548.29 548.29 547.99 548.00 0.0K
15:42 548.00 548.19 548.00 548.13 0.0K
15:43 548.13 548.16 548.09 548.15 0.0K
15:44 548.14 548.26 548.14 548.23 0.0K
15:45 548.23 548.29 548.12 548.13 0.0K
15:46 548.17 548.25 548.14 548.19 0.0K
15:47 548.28 548.63 548.28 548.58 0.0K
15:48 548.43 548.61 548.38 548.38 0.0K
15:49 548.41 548.56 548.40 548.40 0.0K
15:50 548.63 548.63 547.99 547.99 0.0K
15:51 548.03 548.35 548.03 548.25 0.0K
15:52 548.27 548.28 548.04 548.04 0.0K
15:53 548.04 548.32 548.04 548.28 0.0K
15:54 548.28 548.41 548.16 548.39 0.0K
15:55 548.50 548.66 547.85 547.85 0.0K
15:56 547.98 548.06 547.90 548.00 0.0K
15:57 548.06 548.20 548.02 548.05 0.0K
15:58 548.14 548.24 548.14 548.24 0.0K
15:59 548.35 548.40 548.10 548.20 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar