iShares Physical Gold ETC

IGLN
🏛️ Deutschland →
62.73
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:05 61.38 61.40 61.38 61.40 18.1K
09:10 61.38 61.39 61.37 61.39 1.6K
09:15 61.41 61.41 61.38 61.38 1.0K
09:20 61.35 61.35 61.32 61.32 4.7K
09:25 61.32 61.35 61.32 61.35 1.1K
09:30 61.36 61.41 61.35 61.37 1.2K
09:35 61.37 61.40 61.37 61.39 1.9K
09:40 61.38 61.38 61.36 61.38 4.6K
09:45 61.38 61.39 61.37 61.37 0.3K
09:50 61.38 61.38 61.35 61.37 1.1K
09:55 61.37 61.38 61.36 61.38 0.5K
10:00 61.38 61.40 61.36 61.40 0.9K
10:05 61.41 61.43 61.41 61.43 7.7K
10:10 61.40 61.41 61.37 61.38 2.0K
10:15 61.38 61.39 61.34 61.34 11.4K
10:20 61.37 61.37 61.37 61.37 0.4K
10:25 61.38 61.39 61.36 61.36 0.9K
10:30 61.38 61.38 61.37 61.37 3.9K
10:35 61.38 61.39 61.37 61.39 1.8K
10:40 61.39 61.41 61.39 61.41 0.5K
10:45 61.42 61.42 61.42 61.42 0.0K
10:50 61.43 61.43 61.42 61.42 0.5K
10:55 61.44 61.44 61.43 61.43 0.7K
11:00 61.43 61.44 61.40 61.40 1.8K
11:05 61.42 61.42 61.42 61.42 1.7K
11:10 61.44 61.44 61.40 61.40 0.0K
11:15 61.40 61.47 61.40 61.47 3.7K
11:20 61.47 61.50 61.47 61.50 1.4K
11:25 61.48 61.51 61.48 61.50 1.4K
11:30 61.48 61.48 61.44 61.45 2.0K
11:35 61.43 61.44 61.43 61.43 0.3K
11:40 61.42 61.43 61.41 61.42 6.2K
11:45 61.43 61.44 61.43 61.44 0.3K
11:50 61.45 61.45 61.44 61.45 1.1K
11:55 61.43 61.44 61.40 61.40 8.6K
12:00 61.39 61.40 61.38 61.38 1.1K
12:05 61.39 61.39 61.37 61.38 1.2K
12:10 61.39 61.39 61.39 61.39 0.7K
12:15 61.38 61.42 61.38 61.42 0.4K
12:20 61.40 61.40 61.40 61.40 3.9K
12:25 61.43 61.43 61.40 61.40 1.0K
12:30 61.43 61.45 61.43 61.45 0.1K
12:35 61.44 61.44 61.40 61.41 1.4K
12:40 61.39 61.39 61.39 61.39 0.3K
12:45 61.45 61.46 61.44 61.45 0.5K
12:50 61.48 61.48 61.46 61.47 0.2K
12:55 61.47 61.48 61.47 61.47 0.1K
13:00 61.47 61.48 61.47 61.48 1.7K
13:05 61.48 61.49 61.47 61.47 0.3K
13:10 61.49 61.49 61.49 61.49 0.0K
13:15 61.49 61.50 61.49 61.50 0.1K
13:20 61.48 61.49 61.47 61.48 0.6K
13:25 61.48 61.49 61.44 61.46 2.2K
13:30 61.47 61.47 61.46 61.46 1.7K
13:35 61.44 61.44 61.44 61.44 1.2K
13:40 61.40 61.40 61.38 61.38 2.3K
13:45 61.42 61.42 61.36 61.36 0.3K
13:50 61.39 61.39 61.39 61.39 0.0K
13:55 61.36 61.38 61.36 61.37 2.4K
14:00 61.40 61.40 61.38 61.38 0.2K
14:05 61.38 61.38 61.35 61.38 2.5K
14:10 61.38 61.38 61.33 61.33 5.8K
14:15 61.33 61.35 61.33 61.34 0.7K
14:20 61.30 61.30 61.23 61.23 0.7K
14:25 61.23 61.29 61.23 61.29 3.6K
14:30 61.28 61.28 61.26 61.26 0.8K
14:35 61.30 61.30 61.27 61.27 0.2K
14:40 61.25 61.25 61.23 61.23 3.5K
14:45 61.25 61.25 61.25 61.25 0.0K
14:50 61.31 61.35 61.31 61.31 2.8K
14:55 61.32 61.33 61.32 61.33 0.2K
15:00 61.35 61.36 61.35 61.36 0.2K
15:05 61.36 61.36 61.36 61.36 0.5K
15:10 61.37 61.37 61.33 61.33 0.2K
15:15 61.36 61.36 61.33 61.34 2.3K
15:20 61.38 61.39 61.35 61.36 0.7K
15:25 61.38 61.38 61.35 61.36 0.5K
15:30 61.36 61.36 61.30 61.30 0.2K
15:35 61.28 61.36 61.28 61.36 0.2K
15:40 61.37 61.40 61.29 61.31 2.3K
15:45 61.32 61.33 61.30 61.31 2.6K
15:50 61.30 61.35 61.29 61.35 0.6K
15:55 61.38 61.38 61.38 61.38 0.0K
16:00 61.37 61.37 61.35 61.35 0.6K
16:05 61.33 61.42 61.33 61.42 0.7K
16:10 61.42 61.42 61.40 61.40 0.7K
16:15 61.38 61.42 61.38 61.40 0.7K
16:20 61.37 61.42 61.37 61.42 1.2K
16:25 61.42 61.42 61.40 61.40 1.1K
16:30 61.42 61.42 61.39 61.41 1.2K
16:35 61.42 61.42 61.37 61.37 0.2K
16:40 61.36 61.37 61.36 61.37 0.5K
16:45 61.38 61.38 61.38 61.38 0.0K
16:50 61.38 61.41 61.38 61.41 0.1K
16:55 61.46 61.47 61.46 61.47 0.1K
17:00 61.47 61.47 61.47 61.47 0.0K
17:10 61.49 61.50 61.47 61.50 1.8K
17:15 61.48 61.49 61.48 61.48 2.2K
17:20 61.48 61.51 61.48 61.51 0.2K
17:25 61.52 61.55 61.51 61.54 2.8K
17:30 61.54 61.58 61.54 61.58 1.9K
17:35 61.57 61.57 61.57 61.57 1.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 62.20 62.86 62.17 62.73 0.2M
2025-09-25 61.88 62.22 61.82 62.13 0.2M
2025-09-24 62.17 62.41 61.98 61.98 0.2M
2025-09-23 61.77 62.38 61.75 62.27 0.2M
2025-09-22 61.39 61.58 61.23 61.57 0.2M
2025-09-19 60.19 60.77 60.19 60.72 0.1M
2025-09-18 59.91 60.37 59.86 59.98 0.3M
2025-09-17 60.21 60.42 60.04 60.42 0.2M
2025-09-16 60.82 60.87 60.37 60.37 0.1M
2025-09-15 60.24 60.55 60.01 60.51 0.2M
2025-09-12 60.36 60.59 60.30 60.42 0.1M
2025-09-11 60.30 60.41 59.93 60.14 0.1M
2025-09-10 60.53 60.71 60.30 60.41 0.2M
2025-09-09 60.21 60.71 60.10 60.27 0.2M
2025-09-08 59.61 60.26 59.61 60.12 0.3M
2025-09-05 59.14 59.47 58.93 59.35 0.2M
2025-09-04 58.90 59.30 58.86 59.15 0.2M
2025-09-03 59.03 59.38 58.87 59.30 0.1M
2025-09-02 57.85 58.55 57.84 58.54 0.2M
2025-09-01 57.61 57.74 57.45 57.72 0.2M
2025-08-29 56.80 57.22 56.66 57.20 0.1M
2025-08-28 56.63 56.82 56.51 56.72 0.1M
2025-08-27 56.45 56.74 56.43 56.67 0.1M
2025-08-26 56.42 56.50 56.19 56.38 0.1M
2025-08-25 55.84 56.12 55.80 56.10 0.1M
2025-08-22 55.80 56.00 55.56 55.95 0.1M
2025-08-21 55.73 55.96 55.44 55.90 0.1M
2025-08-20 55.45 55.78 55.41 55.66 0.0M
2025-08-19 55.49 55.61 55.28 55.37 0.0M
2025-08-18 55.63 55.74 55.44 55.49 0.1M
2025-08-15 55.60 55.66 55.31 55.44 0.0M
2025-08-14 55.91 55.94 55.58 55.73 0.1M
2025-08-13 55.73 55.90 55.58 55.63 0.1M
2025-08-12 55.98 56.13 55.52 55.74 0.1M
2025-08-11 56.03 56.22 55.90 56.08 0.2M
2025-08-08 56.63 56.79 56.35 56.52 0.1M
2025-08-07 56.34 56.68 56.10 56.57 0.1M
2025-08-06 56.61 56.65 56.24 56.32 0.1M
2025-08-05 56.64 56.93 56.39 56.76 0.1M
2025-08-04 56.41 56.81 56.33 56.67 0.1M
2025-08-01 55.92 56.70 55.88 56.30 0.1M
2025-07-31 55.97 56.35 55.88 55.98 0.1M
2025-07-30 55.94 56.20 55.67 55.71 0.1M
2025-07-29 55.82 56.15 55.72 55.98 0.1M
2025-07-28 55.36 55.67 55.14 55.43 0.1M
2025-07-25 55.50 55.54 55.10 55.15 0.1M
2025-07-24 55.72 55.77 55.40 55.67 0.2M
2025-07-23 56.68 56.85 56.47 56.52 0.1M
2025-07-22 56.25 56.89 56.18 56.68 0.1M
2025-07-21 56.21 56.53 56.10 56.37 0.1M
2025-07-18 55.85 56.04 55.82 55.89 0.1M
2025-07-17 55.94 55.96 55.48 55.89 0.1M
2025-07-16 55.79 56.13 55.75 55.96 0.1M
2025-07-15 55.88 56.02 55.58 55.72 0.1M
2025-07-14 56.13 56.14 55.52 55.64 0.1M
2025-07-11 55.41 55.95 55.36 55.84 0.3M
2025-07-10 55.06 55.23 54.96 55.23 0.1M
2025-07-09 54.54 54.93 54.42 54.89 0.0M
2025-07-08 55.17 55.24 54.59 54.68 0.1M
2025-07-07 54.67 54.98 54.57 54.98 0.1M
2025-07-04 55.09 55.19 54.92 54.95 0.1M
2025-07-03 55.34 55.34 54.85 54.96 0.1M
2025-07-02 54.93 55.34 54.89 55.11 0.1M
2025-07-01 54.99 55.25 54.90 55.10 0.1M
2025-06-30 54.53 54.64 54.24 54.41 0.1M
2025-06-27 54.52 54.61 53.93 54.27 0.1M
2025-06-26 55.49 55.60 54.89 55.13 0.1M
2025-06-25 55.77 55.84 55.45 55.56 0.1M
2025-06-24 55.60 55.83 55.15 55.39 0.2M
2025-06-23 56.68 57.28 56.60 57.00 0.1M
2025-06-20 56.53 56.90 56.39 56.78 0.1M
2025-06-19 56.91 57.20 56.73 57.05 0.1M
2025-06-18 57.02 57.38 56.95 57.14 0.1M
2025-06-17 56.94 57.09 56.79 56.99 0.1M
2025-06-16 57.40 57.42 56.66 57.10 0.1M
2025-06-13 57.41 58.16 57.32 57.47 0.1M
2025-06-12 56.91 56.93 56.36 56.85 0.1M
2025-06-11 56.81 56.93 56.37 56.48 0.1M
2025-06-10 56.72 56.85 56.53 56.63 0.1M
2025-06-09 56.51 56.67 56.35 56.64 0.1M
2025-06-06 57.09 57.30 56.49 56.83 0.1M
2025-06-05 57.34 57.85 56.94 56.94 0.3M
2025-06-04 57.33 57.51 57.00 57.36 0.1M
2025-06-03 57.08 57.40 56.90 57.22 0.1M
2025-06-02 57.01 57.42 56.84 57.31 0.1M
2025-05-30 56.48 56.64 56.05 56.32 0.1M
2025-05-29 56.37 56.95 56.35 56.66 0.1M
2025-05-28 56.83 57.03 56.65 56.72 0.1M
2025-05-27 56.51 56.68 56.25 56.48 0.1M
2025-05-26 56.86 57.04 56.75 56.99 0.1M
2025-05-23 57.16 57.66 56.80 57.54 0.2M
2025-05-22 57.07 57.26 56.49 56.68 0.1M
2025-05-21 56.89 56.90 56.44 56.76 0.1M
2025-05-20 55.42 56.68 55.32 56.59 0.1M
2025-05-19 55.94 56.03 55.60 55.81 0.1M
2025-05-16 55.71 55.75 54.76 55.46 0.2M
2025-05-15 54.47 55.88 54.33 55.86 0.2M
2025-05-14 56.05 56.14 55.02 55.20 0.1M
2025-05-13 57.01 57.03 56.30 56.52 0.1M
2025-05-12 56.51 56.74 56.16 56.62 0.2M
2025-05-09 57.50 57.65 57.24 57.65 0.1M
2025-05-08 57.50 57.91 57.35 57.64 0.1M
2025-05-07 57.94 58.10 57.63 58.02 0.1M
2025-05-06 57.77 58.25 57.74 58.20 0.1M
2025-05-05 55.94 56.90 55.92 56.90 0.1M
2025-05-02 55.79 56.00 55.40 55.55 0.1M
2025-04-30 56.42 56.74 55.85 56.68 0.1M
2025-04-29 56.58 56.65 56.25 56.44 0.0M
2025-04-28 56.29 56.95 56.02 56.75 0.1M
2025-04-25 56.59 56.65 55.90 55.99 0.1M
2025-04-24 57.09 57.15 56.46 56.89 0.1M
2025-04-23 56.41 56.94 55.77 55.97 0.2M
2025-04-22 58.59 58.81 57.75 57.87 0.2M
2025-04-17 56.92 57.15 56.12 56.29 0.2M
2025-04-16 56.28 56.72 56.19 56.71 0.2M
2025-04-15 55.30 55.46 55.11 55.42 0.1M
2025-04-14 55.00 55.15 54.74 54.80 0.1M
2025-04-11 55.10 55.63 54.56 55.43 0.2M
2025-04-10 55.19 55.26 54.41 55.00 0.1M
2025-04-09 53.35 54.29 53.30 54.22 0.2M
2025-04-08 53.27 53.81 53.25 53.55 0.1M
2025-04-07 53.36 54.09 53.01 53.16 0.3M
2025-04-04 54.43 55.18 53.44 53.44 0.3M
2025-04-03 55.28 55.47 53.38 54.62 0.4M
2025-04-02 56.06 56.39 55.87 55.99 0.2M
2025-04-01 56.36 56.55 56.17 56.23 0.1M
2025-03-31 55.94 56.24 55.75 56.07 0.2M
2025-03-28 55.45 55.56 55.09 55.35 0.1M
2025-03-27 54.81 55.12 54.61 54.96 0.1M
2025-03-26 54.61 54.61 54.26 54.37 0.0M
2025-03-25 54.26 54.57 54.15 54.37 0.1M
2025-03-24 54.19 54.44 54.10 54.19 0.1M
2025-03-21 54.38 54.49 53.81 54.13 0.1M
2025-03-20 54.32 54.58 54.21 54.39 0.1M
2025-03-19 54.12 54.24 53.90 54.21 0.1M
2025-03-18 53.62 54.09 53.57 53.92 0.1M
2025-03-17 53.36 53.48 53.22 53.30 0.1M
2025-03-14 53.52 53.76 53.17 53.35 0.1M
2025-03-13 52.50 53.33 52.47 53.32 0.1M
2025-03-12 51.96 52.31 51.85 52.31 0.1M
2025-03-11 51.77 52.04 51.75 51.88 0.1M
2025-03-10 52.26 52.28 51.83 52.04 0.1M
2025-03-07 52.36 52.48 51.94 52.22 0.1M
2025-03-06 52.37 52.38 51.97 52.32 0.1M
2025-03-05 53.20 53.23 52.41 52.86 0.2M
2025-03-04 53.68 53.99 53.58 53.70 0.2M
2025-03-03 53.48 53.64 53.26 53.51 0.1M
2025-02-28 53.41 53.53 52.85 53.22 0.1M
2025-02-27 53.63 53.86 53.36 53.64 0.1M
2025-02-26 53.97 54.06 53.56 53.85 0.1M
2025-02-25 54.47 54.62 53.49 53.63 0.2M
2025-02-24 54.55 54.89 54.42 54.60 0.1M
2025-02-21 54.25 54.62 54.13 54.62 0.1M
2025-02-20 54.97 55.05 54.39 54.65 0.2M
2025-02-19 54.58 54.94 54.50 54.61 0.1M
2025-02-18 54.04 54.50 54.02 54.43 0.1M
2025-02-17 53.80 53.91 53.69 53.74 0.1M
2025-02-14 54.45 54.56 53.50 53.53 0.2M
2025-02-13 54.40 54.63 54.27 54.32 0.1M
2025-02-12 54.15 54.40 53.74 54.31 0.2M
2025-02-11 54.95 54.97 54.28 54.57 0.2M
2025-02-10 54.53 54.87 54.51 54.76 0.2M
2025-02-07 53.59 54.20 53.52 53.88 0.1M
2025-02-06 53.46 53.85 53.11 53.42 0.1M
2025-02-05 53.51 53.76 53.39 53.56 0.2M
2025-02-04 53.02 53.37 52.91 53.22 0.2M
2025-02-03 53.05 53.67 53.01 53.24 0.3M
2025-01-31 52.25 52.79 52.24 52.47 0.1M
2025-01-30 51.65 52.14 51.65 52.08 0.1M
2025-01-29 51.49 51.64 51.31 51.34 0.1M
2025-01-28 51.03 51.41 50.97 51.39 0.0M
2025-01-27 51.11 51.26 50.68 50.74 0.1M
2025-01-24 51.49 51.68 51.28 51.34 0.1M
2025-01-23 51.45 51.50 51.08 51.38 0.1M
2025-01-22 51.30 51.50 51.25 51.48 0.1M
2025-01-21 51.13 51.28 50.99 51.17 0.1M
2025-01-20 51.00 51.08 50.48 50.57 0.1M
2025-01-17 51.19 51.32 50.99 51.26 0.1M
2025-01-16 50.93 51.42 50.93 51.31 0.1M
2025-01-15 50.57 50.77 50.38 50.77 0.1M
2025-01-14 50.57 50.67 50.37 50.49 0.1M
2025-01-13 51.12 51.27 50.69 50.77 0.1M
2025-01-10 50.53 51.15 50.44 51.14 0.1M
2025-01-09 50.28 50.47 50.19 50.39 0.0M
2025-01-08 49.88 50.38 49.86 50.27 0.1M
2025-01-07 49.32 49.82 49.22 49.70 0.0M
2025-01-06 49.43 49.55 48.95 49.31 0.1M
2025-01-03 50.13 50.26 49.86 49.86 0.0M
2025-01-02 49.45 50.38 49.40 50.37 0.1M