WisdomTree Core Physical Gold USD ETC

WGLD
🏛️ Deutschland →
321.06
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
2025-09-26 318.38 321.76 318.38 321.06 0.0M
2025-09-25 316.60 318.42 316.60 317.98 0.0M
2025-09-24 318.18 319.18 317.10 317.10 0.0M
2025-09-23 316.32 319.00 316.22 318.72 0.0M
2025-09-22 314.14 315.14 313.44 315.14 0.0M
2025-09-19 308.16 310.84 308.16 310.76 0.0M
2025-09-18 306.62 308.62 306.46 307.12 0.0M
2025-09-17 308.10 309.26 307.48 309.26 0.0M
2025-09-16 311.30 311.44 308.98 308.98 0.0M
2025-09-15 308.14 309.86 307.22 309.78 0.0M
2025-09-12 308.94 310.08 308.84 309.32 0.0M
2025-09-11 308.66 308.84 307.00 307.84 0.0M
2025-09-10 309.84 310.48 308.80 309.12 0.0M
2025-09-09 308.18 310.60 307.80 308.40 0.0M
2025-09-08 305.16 308.36 305.12 307.50 0.0M
2025-09-05 302.58 304.16 301.74 303.82 0.0M
2025-09-04 301.40 303.14 301.38 302.60 0.0M
2025-09-03 302.14 303.88 301.36 303.48 0.0M
2025-09-02 296.16 299.64 296.16 299.64 0.0M
2025-09-01 294.92 295.44 294.08 295.44 0.0M
2025-08-29 290.74 292.84 290.08 292.76 0.0M
2025-08-28 289.80 290.74 289.36 290.26 0.0M
2025-08-27 288.90 290.40 288.86 290.08 0.0M
2025-08-26 288.84 289.18 287.70 288.70 0.0M
2025-08-25 285.86 287.16 285.64 287.06 0.0M
2025-08-22 285.58 286.68 284.68 286.38 0.0M
2025-08-21 285.20 286.18 283.80 286.12 0.0M
2025-08-20 283.86 285.34 283.68 284.92 0.0M
2025-08-19 284.14 284.42 283.00 283.44 0.0M
2025-08-18 284.68 285.20 283.82 284.00 0.0M
2025-08-15 284.60 284.66 283.62 283.78 0.0M
2025-08-14 286.22 286.30 284.48 285.16 0.0M
2025-08-13 285.20 285.90 284.62 284.62 0.0M
2025-08-12 286.46 287.08 284.34 285.26 0.0M
2025-08-11 286.72 287.52 286.10 287.08 0.0M
2025-08-08 289.76 290.60 288.58 289.28 0.0M
2025-08-07 288.48 290.08 287.20 289.44 0.0M
2025-08-06 289.76 289.76 287.82 288.24 0.0M
2025-08-05 289.74 291.16 288.82 290.52 0.0M
2025-08-04 288.70 290.10 288.54 289.96 0.0M
2025-08-01 286.26 288.62 286.18 288.26 0.0M
2025-07-31 286.50 287.96 286.06 286.52 0.0M
2025-07-30 286.28 287.20 285.22 285.22 0.0M
2025-07-29 285.64 287.20 285.22 286.58 0.0M
2025-07-28 283.46 284.64 282.76 283.78 0.0M
2025-07-25 284.08 284.32 282.16 282.30 0.0M
2025-07-24 285.12 285.42 283.78 284.88 0.0M
2025-07-23 290.12 290.96 289.06 289.32 0.0M
2025-07-22 287.88 291.06 287.82 290.08 0.0M
2025-07-21 287.64 289.28 287.18 288.48 0.0M
2025-07-18 285.82 286.62 285.82 286.08 0.0M
2025-07-17 286.36 286.36 284.42 286.00 0.0M
2025-07-16 285.52 286.98 285.38 286.38 0.0M
2025-07-15 286.08 286.54 285.10 285.10 0.0M
2025-07-14 287.08 287.34 284.28 284.76 0.0M
2025-07-11 283.56 286.26 283.50 285.82 0.0M
2025-07-10 281.94 282.82 281.46 282.82 0.0M
2025-07-09 279.00 280.96 278.90 280.96 0.0M
2025-07-08 282.38 282.46 279.74 279.96 0.0M
2025-07-07 279.82 281.36 279.60 281.36 0.0M
2025-07-04 282.12 282.44 281.14 281.22 0.0M
2025-07-03 283.16 283.16 280.78 281.36 0.0M
2025-07-02 281.04 282.72 281.04 282.02 0.0M
2025-07-01 281.52 282.66 281.12 282.08 0.0M
2025-06-30 279.04 279.46 277.80 278.22 0.0M
2025-06-27 279.32 279.38 276.54 277.80 0.0M
2025-06-26 284.06 284.06 281.06 282.14 0.0M
2025-06-25 285.38 285.38 283.94 284.34 0.0M
2025-06-24 284.60 285.78 282.34 283.52 0.0M
2025-06-23 290.14 293.10 289.84 291.80 0.0M
2025-06-20 289.36 291.26 288.82 290.60 0.0M
2025-06-19 291.24 292.72 290.38 292.10 0.0M
2025-06-18 291.98 293.40 291.84 292.40 0.0M
2025-06-17 291.44 292.02 290.82 291.64 0.0M
2025-06-16 293.80 293.80 290.70 292.24 0.0M
2025-06-13 293.88 297.10 293.88 294.24 0.0M
2025-06-12 291.26 291.26 288.58 291.10 0.0M
2025-06-11 290.74 291.18 288.58 289.04 0.0M
2025-06-10 290.28 290.84 289.42 289.84 0.0M
2025-06-09 289.24 290.02 288.52 289.92 0.0M
2025-06-06 292.12 293.24 289.50 290.88 0.0M
2025-06-05 293.42 295.98 291.52 291.52 0.0M
2025-06-04 293.50 294.26 292.22 293.66 0.0M
2025-06-03 292.14 293.56 291.86 292.84 0.0M
2025-06-02 291.94 293.84 291.18 293.40 0.0M
2025-05-30 289.02 289.64 287.64 288.34 0.0M
2025-05-29 288.52 291.34 288.52 290.08 0.0M
2025-05-28 290.88 291.50 289.86 290.36 0.0M
2025-05-27 289.26 289.88 288.00 289.04 0.0M
2025-05-26 290.96 291.82 290.54 291.72 0.0M
2025-05-23 292.80 295.00 291.02 294.42 0.0M
2025-05-22 292.20 292.84 289.00 290.10 0.0M
2025-05-21 291.16 291.16 289.06 290.42 0.0M
2025-05-20 283.66 289.84 283.56 289.56 0.0M
2025-05-19 286.30 286.48 285.00 285.78 0.0M
2025-05-16 285.24 285.24 280.42 283.84 0.0M
2025-05-15 278.86 285.86 278.06 285.86 0.0M
2025-05-14 286.94 287.20 281.84 282.64 0.0M
2025-05-13 291.72 291.88 288.60 289.24 0.0M
2025-05-12 289.20 290.10 287.54 289.72 0.0M
2025-05-09 294.38 295.08 293.00 295.08 0.0M
2025-05-08 294.44 296.20 293.78 294.98 0.0M
2025-05-07 296.58 297.30 295.00 296.94 0.0M
2025-05-06 295.46 298.04 295.46 298.04 0.0M
2025-05-05 286.34 291.22 286.32 291.22 0.0M
2025-05-02 285.60 286.36 283.68 284.22 0.0M
2025-04-30 288.76 290.16 285.00 290.16 0.0M
2025-04-29 289.70 289.86 288.34 288.86 0.0M
2025-04-28 288.22 291.40 287.20 290.56 0.0M
2025-04-25 289.86 289.86 286.32 286.64 0.0M
2025-04-24 292.08 292.44 289.38 291.28 0.0M
2025-04-23 288.76 290.72 285.44 286.66 0.0M
2025-04-22 299.92 300.98 296.02 296.24 0.0M
2025-04-17 291.38 292.46 287.88 288.08 0.0M
2025-04-16 288.10 290.32 287.76 290.32 0.0M
2025-04-15 283.06 283.70 282.30 283.68 0.0M
2025-04-14 281.54 282.22 280.34 280.50 0.0M
2025-04-11 281.98 284.24 279.70 283.82 0.0M
2025-04-10 282.54 282.84 279.10 281.62 0.0M
2025-04-09 273.08 277.84 273.08 277.72 0.0M
2025-04-08 272.76 275.44 272.76 274.20 0.0M
2025-04-07 273.00 276.66 271.78 271.90 0.0M
2025-04-04 278.62 282.20 273.38 273.38 0.0M
2025-04-03 283.08 283.94 273.62 279.74 0.0M
2025-04-02 286.98 288.64 286.04 286.56 0.0M
2025-04-01 288.54 290.66 287.60 287.90 0.0M
2025-03-31 286.26 287.88 285.10 287.06 0.0M
2025-03-28 283.80 284.28 281.96 283.26 0.0M
2025-03-27 280.56 282.00 279.64 281.36 0.0M
2025-03-26 279.48 279.48 278.00 278.26 0.0M
2025-03-25 277.76 279.32 277.20 278.26 0.0M
2025-03-24 277.40 278.20 277.02 277.32 0.0M
2025-03-21 279.72 279.72 275.58 277.16 0.0M
2025-03-20 278.10 279.60 277.54 278.42 0.0M
2025-03-19 276.94 277.56 276.20 277.48 0.0M
2025-03-18 274.54 276.88 274.20 275.90 0.0M
2025-03-17 273.16 273.70 272.50 272.76 0.0M
2025-03-14 273.86 275.16 272.62 273.02 0.0M
2025-03-13 268.76 273.10 268.76 272.84 0.0M
2025-03-12 265.88 267.68 265.64 267.68 0.0M
2025-03-11 265.08 266.36 264.92 265.44 0.0M
2025-03-10 267.50 267.66 265.38 266.32 0.0M
2025-03-07 268.04 268.64 266.02 267.24 0.0M
2025-03-06 268.04 268.10 266.48 267.84 0.0M
2025-03-05 272.42 272.52 268.88 270.62 0.0M
2025-03-04 274.76 276.28 274.58 274.94 0.0M
2025-03-03 273.78 274.40 272.74 273.88 0.0M
2025-02-28 273.38 273.98 270.82 272.34 0.0M
2025-02-27 274.44 275.50 273.12 274.52 0.0M
2025-02-26 276.20 276.44 274.40 275.82 0.0M
2025-02-25 278.88 279.50 274.00 274.46 0.0M
2025-02-24 279.18 280.42 278.62 279.38 0.0M
2025-02-21 277.68 279.58 277.00 279.58 0.0M
2025-02-20 281.36 281.76 278.96 279.62 0.0M
2025-02-19 279.40 281.04 279.14 279.46 0.0M
2025-02-18 276.62 278.60 276.60 278.54 0.0M
2025-02-17 275.40 275.86 275.00 275.04 0.0M
2025-02-14 278.66 279.02 274.02 274.02 0.0M
2025-02-13 278.32 279.50 277.90 277.96 0.0M
2025-02-12 277.24 278.42 275.50 277.92 0.0M
2025-02-11 281.26 281.28 277.84 279.34 0.0M
2025-02-10 279.10 280.70 279.04 280.28 0.0M
2025-02-07 274.38 277.56 274.00 275.76 0.0M
2025-02-06 273.66 275.72 272.20 273.32 0.0M
2025-02-05 273.98 275.02 273.36 274.08 0.0M
2025-02-04 271.04 273.02 270.72 272.32 0.0M
2025-02-03 271.54 274.68 271.30 272.50 0.0M
2025-01-31 267.62 270.08 267.38 268.48 0.0M
2025-01-30 264.36 266.86 264.36 266.60 0.0M
2025-01-29 263.62 264.22 262.76 262.76 0.0M
2025-01-28 261.14 263.04 260.98 262.94 0.0M
2025-01-27 261.64 262.34 259.46 259.64 0.0M
2025-01-24 263.54 264.50 262.54 262.74 0.0M
2025-01-23 263.48 263.48 261.52 262.98 0.0M
2025-01-22 262.60 263.64 262.32 263.50 0.0M
2025-01-21 261.86 262.38 261.04 261.86 0.0M
2025-01-20 260.96 261.44 258.28 258.78 0.0M
2025-01-17 262.04 262.48 261.10 262.48 0.0M
2025-01-16 260.82 262.86 260.74 262.60 0.0M
2025-01-15 258.88 260.58 258.00 259.84 0.0M
2025-01-14 258.86 259.08 257.82 258.40 0.0M
2025-01-13 261.58 262.22 259.64 259.90 0.0M
2025-01-10 258.70 261.82 258.42 261.66 0.0M
2025-01-09 257.32 258.32 257.08 257.88 0.0M
2025-01-08 255.34 257.68 255.06 257.28 0.0M
2025-01-07 252.46 254.88 251.96 254.36 0.0M
2025-01-06 253.04 253.28 250.54 252.44 0.0M
2025-01-03 256.66 257.08 255.20 255.20 0.0M
2025-01-02 253.18 257.90 253.00 257.90 0.0M