iShares Gold ETF (314A)

314A
🏛️ Japan →
266.80
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 266.90 266.90 266.30 266.50 1,834.0K
09:05 266.50 266.60 266.20 266.40 174.3K
09:10 266.40 266.60 266.30 266.40 68.6K
09:15 266.50 266.60 266.50 266.60 11.2K
09:20 266.60 266.60 266.30 266.40 88.0K
09:25 266.40 266.40 265.80 266.00 530.6K
09:30 265.80 266.10 265.80 266.10 43.9K
09:35 266.20 266.30 266.10 266.30 13.1K
09:40 266.30 266.30 266.20 266.20 7.9K
09:45 266.30 266.30 266.10 266.30 44.1K
09:50 266.20 266.20 266.10 266.10 373.2K
09:55 266.20 266.40 266.10 266.10 14.7K
10:00 266.30 266.40 266.20 266.40 51.8K
10:05 266.30 266.70 266.30 266.40 288.5K
10:10 266.20 266.30 266.10 266.10 97.8K
10:15 266.10 266.10 265.70 265.90 60.6K
10:20 265.80 265.90 265.70 265.90 37.2K
10:25 265.80 266.00 265.70 266.00 11.2K
10:30 266.00 266.00 265.70 266.00 76.9K
10:35 265.90 266.10 265.70 266.00 32.9K
10:40 266.20 266.20 266.00 266.00 12.8K
10:45 266.30 266.30 266.00 266.00 19.9K
10:50 265.90 266.10 265.90 265.90 23.5K
10:55 266.00 266.00 265.90 265.90 39.7K
11:00 265.90 266.00 265.80 266.00 11.6K
11:05 266.00 266.00 265.90 265.90 3.3K
11:10 265.90 265.90 265.90 265.90 43.4K
11:15 265.90 265.90 265.80 265.90 95.1K
11:20 265.90 265.90 265.60 265.70 24.9K
11:25 265.80 265.90 265.70 265.90 23.9K
11:30 266.10 266.10 266.10 266.10 77.5K
12:30 265.90 266.10 265.90 266.10 366.8K
12:35 266.10 266.10 265.90 266.10 28.8K
12:40 266.20 266.20 266.00 266.20 2.4K
12:45 266.00 266.20 266.00 266.10 5.2K
12:50 266.10 266.10 266.10 266.10 4.3K
12:55 266.10 266.20 266.00 266.20 40.0K
13:00 266.10 266.20 266.10 266.20 22.2K
13:05 266.20 266.20 266.10 266.20 5.3K
13:10 266.20 266.20 266.20 266.20 312.5K
13:15 266.20 266.20 266.20 266.20 30.3K
13:20 266.20 266.30 266.20 266.30 34.0K
13:25 266.30 266.30 266.20 266.20 9.9K
13:30 266.20 266.20 266.20 266.20 9.6K
13:35 266.20 266.20 266.20 266.20 3.4K
13:40 266.20 266.20 266.10 266.20 78.4K
13:45 266.10 266.20 266.10 266.20 10.0K
13:50 266.30 266.30 266.00 266.30 42.6K
13:55 266.20 266.30 266.20 266.30 9.8K
14:00 266.20 266.30 266.10 266.20 11.9K
14:05 266.10 266.20 266.10 266.20 29.3K
14:10 266.10 266.20 266.00 266.10 80.3K
14:15 266.10 266.10 266.00 266.00 35.6K
14:20 266.00 266.00 265.90 266.00 104.5K
14:25 266.00 266.00 265.90 265.90 56.9K
14:30 266.00 266.00 265.90 265.90 105.1K
14:35 266.10 266.20 266.10 266.20 22.8K
14:40 266.20 266.30 266.10 266.10 30.7K
14:45 266.30 266.30 266.30 266.30 0.2K
14:50 266.20 266.30 265.80 266.10 192.1K
14:55 265.90 266.10 265.90 266.00 2.3K
15:00 265.90 266.00 265.90 265.90 16.4K
15:05 265.90 266.30 265.90 266.30 170.5K
15:10 266.30 266.40 266.30 266.40 11.3K
15:15 266.40 266.70 266.40 266.70 88.6K
15:20 266.70 266.80 266.60 266.70 75.5K
15:30 266.80 266.80 266.80 266.80 113.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 266.50 266.90 265.60 266.80 6.4M
2025-09-25 264.60 264.90 263.30 264.80 4.8M
2025-09-24 264.40 265.50 263.30 265.30 6.4M
2025-09-22 259.50 260.70 259.20 260.70 4.2M
2025-09-19 255.50 256.80 255.50 256.20 3.0M
2025-09-18 256.10 256.10 254.50 254.70 2.6M
2025-09-17 257.20 257.20 255.70 255.80 5.4M
2025-09-16 257.40 258.40 257.00 257.30 4.5M
2025-09-12 253.90 256.30 253.70 256.30 3.3M
2025-09-11 254.90 255.30 253.90 254.30 2.5M
2025-09-10 254.20 255.10 253.30 255.10 2.1M
2025-09-09 254.40 255.50 253.80 254.00 3.9M
2025-09-08 252.70 253.10 251.60 252.40 4.0M
2025-09-05 250.20 250.40 249.50 250.00 1.8M
2025-09-04 250.10 250.30 248.00 249.00 3.6M
2025-09-03 249.10 250.40 248.80 249.30 2.7M
2025-09-02 243.20 245.60 243.10 245.20 1.9M
2025-09-01 240.60 243.00 240.10 243.00 3.4M
2025-08-29 237.90 238.10 237.60 238.10 1.1M
2025-08-28 237.50 237.70 236.50 236.90 0.9M
2025-08-27 237.40 237.70 236.80 236.90 2.1M
2025-08-26 235.70 237.20 234.80 236.80 3.3M
2025-08-25 235.70 235.80 235.20 235.50 1.4M
2025-08-22 235.00 235.20 234.60 234.70 1.3M
2025-08-21 234.20 234.20 233.60 233.80 1.4M
2025-08-20 232.60 232.90 232.10 232.50 1.8M
2025-08-19 234.00 234.50 233.50 234.00 0.9M
2025-08-18 232.70 235.00 232.60 234.80 1.2M
2025-08-15 233.80 233.90 233.30 233.70 1.7M
2025-08-14 234.90 235.20 233.20 233.40 2.2M
2025-08-13 235.20 235.80 234.70 235.80 1.2M
2025-08-12 235.70 236.50 235.40 235.70 1.7M
2025-08-08 236.80 237.70 236.50 237.30 2.7M
2025-08-07 235.50 236.90 235.30 236.10 1.8M
2025-08-06 236.70 237.20 235.90 236.40 0.8M
2025-08-05 235.60 236.20 235.30 235.30 1.1M
2025-08-04 235.40 236.00 235.00 235.80 1.4M
2025-08-01 235.80 235.90 235.10 235.80 0.7M
2025-07-31 233.10 233.70 232.80 233.60 1.3M
2025-07-30 235.00 235.00 233.80 233.80 1.0M
2025-07-29 233.70 234.30 233.20 234.20 1.3M
2025-07-28 234.00 235.00 233.40 235.00 1.2M
2025-07-25 235.40 236.10 234.10 234.30 1.2M
2025-07-24 235.60 236.20 234.10 234.60 2.4M
2025-07-23 239.50 239.50 238.20 238.50 1.5M
2025-07-22 237.70 238.70 237.00 237.70 1.8M
2025-07-18 235.40 235.80 235.00 235.80 0.8M
2025-07-17 235.50 236.00 234.90 235.10 1.7M
2025-07-16 235.50 236.20 234.90 236.00 1.1M
2025-07-15 234.70 235.60 234.30 235.50 0.9M
2025-07-14 235.40 235.50 234.20 234.80 1.1M
2025-07-11 230.90 232.90 230.70 232.70 0.8M
2025-07-10 230.10 230.90 229.50 230.90 0.6M
2025-07-09 230.30 230.60 229.30 229.40 0.8M
2025-07-08 230.80 231.70 230.40 231.00 0.9M
2025-07-07 228.90 229.00 226.90 228.40 0.9M
2025-07-04 229.50 229.90 228.30 229.20 1.2M
2025-07-03 228.80 229.80 228.00 229.60 1.1M
2025-07-02 228.20 228.30 227.10 227.90 1.1M
2025-07-01 226.50 227.40 225.80 227.20 1.8M
2025-06-30 226.00 226.30 223.90 225.00 2.3M
2025-06-27 228.70 228.90 225.70 226.50 2.1M
2025-06-26 230.00 230.10 228.80 229.20 1.2M
2025-06-25 229.30 230.00 228.40 230.00 1.2M
2025-06-24 231.00 232.20 229.00 229.10 1.9M
2025-06-23 234.30 234.90 233.30 234.80 1.1M
2025-06-20 232.40 232.40 230.80 230.90 1.0M
2025-06-19 232.40 233.10 230.80 231.20 1.2M
2025-06-18 234.00 234.00 232.50 233.20 0.9M
2025-06-17 234.00 234.20 232.50 233.00 1.4M
2025-06-16 236.80 236.90 233.70 234.10 2.2M
2025-06-13 230.80 234.10 230.70 233.70 2.2M
2025-06-12 230.60 230.80 230.10 230.20 0.5M
2025-06-11 228.70 230.30 228.60 230.20 0.4M
2025-06-10 228.60 228.90 227.50 228.20 0.5M
2025-06-09 228.20 228.30 226.30 227.50 1.2M
2025-06-06 229.30 230.70 229.10 230.50 0.8M
2025-06-05 229.00 229.40 228.60 228.70 0.4M
2025-06-04 229.10 230.20 228.80 229.90 0.5M
2025-06-03 228.80 229.30 228.00 228.20 0.6M
2025-06-02 226.50 227.00 225.40 227.00 0.5M
2025-05-30 226.40 226.90 224.70 225.10 0.4M
2025-05-29 225.50 226.90 225.00 226.10 0.6M
2025-05-28 226.60 227.00 225.70 226.50 0.4M
2025-05-27 226.90 226.90 224.70 225.60 1.2M
2025-05-26 227.40 227.40 225.30 226.70 1.4M
2025-05-23 225.50 226.70 224.10 226.10 0.9M
2025-05-22 227.00 227.40 225.70 226.10 1.1M
2025-05-21 225.20 226.50 224.50 225.90 1.2M
2025-05-20 221.40 222.70 220.30 220.90 1.0M
2025-05-19 223.70 224.50 221.50 222.80 1.1M
2025-05-16 223.90 223.90 221.10 222.40 0.5M
2025-05-15 222.40 222.40 217.10 217.60 1.8M
2025-05-14 228.50 228.50 224.50 226.20 0.7M
2025-05-13 227.40 228.90 226.10 228.60 1.1M
2025-05-12 228.40 228.40 226.40 226.80 0.9M
2025-05-09 230.60 230.80 227.20 229.90 0.5M
2025-05-08 230.00 232.80 228.60 229.00 0.7M
2025-05-07 231.90 231.90 228.30 229.00 1.4M
2025-05-02 223.10 225.10 223.10 224.50 0.9M
2025-05-01 223.50 223.50 220.20 221.80 0.8M
2025-04-30 224.40 224.60 223.50 224.10 0.6M
2025-04-28 225.30 226.00 223.20 224.50 0.9M
2025-04-25 227.00 228.40 224.10 224.70 1.5M
2025-04-24 225.40 228.60 225.00 226.10 1.2M
2025-04-23 226.70 228.30 222.90 224.00 2.4M
2025-04-22 230.50 233.20 229.10 232.20 1.8M
2025-04-21 225.70 227.00 225.00 226.60 1.3M
2025-04-18 225.00 226.70 224.00 225.60 0.8M
2025-04-17 226.40 227.80 225.50 226.00 1.0M
2025-04-16 221.60 223.50 221.10 222.60 1.1M
2025-04-15 219.40 220.30 218.50 220.00 0.4M
2025-04-14 220.90 220.90 218.10 218.90 0.8M
2025-04-11 219.00 220.00 217.10 219.10 1.4M
2025-04-10 217.30 219.00 215.30 218.90 1.4M
2025-04-09 207.70 210.50 205.80 210.20 1.3M
2025-04-08 209.20 211.50 208.60 211.50 0.8M
2025-04-07 207.00 213.00 205.20 209.10 1.5M
2025-04-04 216.80 217.00 213.60 215.80 1.3M
2025-04-03 223.90 223.90 218.40 218.90 1.5M
2025-04-02 222.40 223.60 221.20 222.30 0.9M
2025-04-01 223.60 224.40 222.10 223.00 1.4M
2025-03-31 220.60 221.50 218.30 221.40 2.0M
2025-03-28 219.00 221.40 218.70 220.80 0.7M
2025-03-27 216.80 217.00 216.10 217.00 0.3M
2025-03-26 216.00 216.60 215.30 216.60 0.3M
2025-03-25 216.30 216.50 215.60 216.10 0.2M
2025-03-24 216.50 216.50 214.90 215.40 0.8M
2025-03-21 216.20 216.90 214.80 215.30 0.7M
2025-03-19 216.10 217.30 215.50 216.60 0.7M
2025-03-18 213.10 217.20 212.60 217.20 0.6M
2025-03-17 211.80 211.90 211.10 211.80 0.5M
2025-03-14 210.20 211.40 209.90 210.80 0.6M
2025-03-13 207.80 207.90 206.20 206.80 0.4M
2025-03-12 205.40 206.00 204.90 205.50 0.2M
2025-03-11 202.80 203.80 201.10 203.80 0.6M
2025-03-10 205.40 205.40 204.10 204.30 0.4M
2025-03-07 206.50 207.50 204.20 204.80 0.9M
2025-03-06 207.80 208.40 207.00 207.80 0.3M
2025-03-05 209.90 209.90 207.40 207.80 0.5M
2025-03-04 206.50 206.80 204.20 205.80 0.7M
2025-03-03 206.90 206.90 205.00 206.50 0.8M
2025-02-28 206.00 206.00 203.70 205.60 0.8M
2025-02-27 207.50 207.80 205.60 207.00 0.7M
2025-02-26 208.10 208.60 207.20 207.50 1.0M
2025-02-25 212.50 212.50 209.20 209.80 1.3M
2025-02-21 210.10 211.40 209.70 210.90 0.9M
2025-02-20 212.00 212.40 210.60 210.90 0.7M
2025-02-19 213.50 213.50 211.80 212.20 0.6M
2025-02-18 209.50 211.30 209.00 211.10 0.7M
2025-02-17 210.30 211.00 208.70 209.50 2.3M
2025-02-14 214.50 214.50 213.00 213.50 1.1M
2025-02-13 213.70 215.80 213.30 214.30 0.8M
2025-02-12 210.80 212.70 210.30 211.50 1.2M
2025-02-10 208.00 208.70 207.20 208.50 0.7M
2025-02-07 206.50 208.00 205.90 207.10 1.0M
2025-02-06 209.20 209.50 208.00 208.80 0.3M
2025-02-05 209.30 209.80 206.00 209.50 0.9M
2025-02-04 208.00 223.50 206.00 209.00 0.6M
2025-02-03 210.00 210.00 206.00 206.00 0.9M
2025-01-31 205.50 206.90 205.00 205.60 0.3M
2025-01-30 204.80 204.80 203.00 203.40 0.3M
2025-01-29 205.00 205.70 204.10 204.40 0.5M
2025-01-28 205.40 206.70 202.50 206.50 1.0M
2025-01-27 210.40 220.00 204.50 206.00 0.7M
2025-01-24 206.00 208.00 204.50 208.00 0.4M
2025-01-23 205.80 206.70 203.00 206.00 0.4M
2025-01-22 204.00 209.90 202.90 209.90 0.3M
2025-01-21 201.50 202.00 199.80 202.00 0.3M
2025-01-20 201.90 202.00 199.90 201.50 1.0M
2025-01-17 201.30 201.50 200.30 201.40 0.6M
2025-01-16 203.90 203.90 200.10 200.70 1.6M