Xtrackers IE Physical Gold EUR Hedged ETC Securities 5 (A2T5DZ)

XGDE
🏛️ Deutschland →
46.83
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
2021-12-30 24.84 24.90 24.83 24.89 0.0M
2021-12-29 24.91 24.91 24.72 24.90 0.0M
2021-12-28 25.05 25.11 24.98 24.99 0.0M
2021-12-27 24.98 25.05 24.93 25.02 0.0M
2021-12-23 24.95 24.97 24.91 24.95 0.0M
2021-12-22 24.69 24.84 24.67 24.82 0.0M
2021-12-21 24.76 24.88 24.65 24.65 0.0M
2021-12-20 24.83 24.92 24.68 24.78 0.0M
2021-12-17 24.99 25.01 24.91 24.91 0.0M
2021-12-16 24.66 24.83 24.54 24.83 0.0M
2021-12-15 24.43 24.48 24.29 24.40 0.0M
2021-12-14 24.64 24.66 24.32 24.49 0.0M
2021-12-13 24.67 24.75 24.54 24.72 0.0M
2021-12-10 24.50 24.67 24.46 24.67 0.0M
2021-12-09 24.67 24.69 24.54 24.54 0.0M
2021-12-08 24.72 24.77 24.63 24.64 0.0M
2021-12-07 24.63 24.74 24.50 24.68 0.2M
2021-12-06 24.63 24.64 24.56 24.61 0.0M
2021-12-03 24.45 24.57 24.42 24.54 0.1M
2021-12-02 24.54 24.64 24.29 24.42 0.1M
2021-12-01 24.65 24.73 24.58 24.67 0.0M
2021-11-30 24.79 24.84 24.51 24.51 0.0M
2021-11-29 24.79 24.88 24.66 24.67 0.0M
2021-11-26 24.99 25.06 24.82 24.82 0.0M
2021-11-25 24.80 24.82 24.70 24.74 0.0M
2021-11-24 24.78 24.80 24.64 24.76 0.0M
2021-11-23 25.00 25.06 24.67 24.67 0.0M
2021-11-22 25.50 25.56 25.08 25.10 0.0M
2021-11-19 25.70 25.79 25.68 25.69 0.0M
2021-11-18 25.84 25.84 25.71 25.74 0.0M
2021-11-17 25.68 25.85 25.68 25.78 0.0M
2021-11-16 25.80 25.97 25.65 25.65 0.0M
2021-11-15 25.75 25.83 25.74 25.78 0.0M
2021-11-12 25.69 25.78 25.55 25.76 0.0M
2021-11-11 25.68 25.82 25.68 25.74 0.0M
2021-11-10 25.25 25.80 25.21 25.71 0.0M
2021-11-09 25.20 25.35 25.20 25.26 0.0M
2021-11-08 25.15 25.23 25.12 25.23 0.0M
2021-11-05 24.87 25.08 24.80 25.08 0.0M
2021-11-04 24.55 24.85 24.55 24.81 0.0M
2021-11-03 24.66 24.71 24.38 24.40 0.0M
2021-11-02 24.82 24.83 24.73 24.74 0.0M
2021-11-01 24.68 24.85 24.68 24.81 0.0M
2021-10-29 24.84 24.85 24.55 24.61 0.0M
2021-10-28 24.95 25.02 24.89 24.96 0.0M
2021-10-27 24.78 24.89 24.69 24.82 0.0M
2021-10-26 24.97 24.99 24.75 24.75 0.0M
2021-10-25 24.89 25.03 24.89 25.02 0.0M
2021-10-22 24.83 25.03 24.81 24.82 0.0M
2021-10-21 24.66 24.76 24.62 24.64 0.0M
2021-10-20 24.60 24.74 24.60 24.71 0.0M
2021-10-19 24.65 24.73 24.53 24.53 0.0M
2021-10-18 24.43 24.55 24.30 24.49 0.0M
2021-10-15 24.83 24.83 24.46 24.53 0.0M
2021-10-14 24.85 24.95 24.81 24.89 0.0M
2021-10-13 24.42 24.83 24.42 24.83 0.0M
2021-10-12 24.41 24.50 24.24 24.38 0.0M
2021-10-11 24.30 24.42 24.29 24.36 0.0M
2021-10-08 24.35 24.65 24.31 24.34 0.0M
2021-10-07 24.42 24.43 24.28 24.36 0.0M
2021-10-06 24.26 24.39 24.23 24.37 0.0M
2021-10-05 24.32 24.39 24.23 24.39 0.0M
2021-10-04 24.35 24.49 24.23 24.45 0.0M
2021-10-01 24.38 24.38 24.29 24.38 0.0M
2021-09-30 23.94 24.38 23.89 24.38 0.0M
2021-09-29 24.14 24.19 23.97 24.00 0.0M
2021-09-28 24.12 24.18 23.97 24.11 0.1M
2021-09-27 24.37 24.40 24.21 24.28 0.0M
2021-09-24 24.31 24.36 24.15 24.27 0.0M
2021-09-23 24.46 24.60 24.21 24.25 0.1M
2021-09-22 24.65 24.65 24.50 24.65 0.0M
2021-09-21 24.42 24.69 24.39 24.69 0.0M
2021-09-20 24.29 24.44 24.29 24.44 0.0M
2021-09-17 24.44 24.54 24.23 24.31 0.1M
2021-09-16 24.77 24.77 24.24 24.32 0.1M
2021-09-15 24.98 25.03 24.86 24.88 0.0M
2021-09-14 24.85 25.08 24.75 25.06 0.0M
2021-09-13 24.80 24.94 24.78 24.89 0.0M
2021-09-10 25.01 25.01 24.86 24.90 0.1M
2021-09-09 24.82 24.97 24.76 24.86 0.1M
2021-09-08 24.92 25.00 24.74 24.87 0.0M
2021-09-07 25.23 25.26 24.87 24.91 0.1M
2021-09-06 25.36 25.36 25.27 25.29 0.0M
2021-09-03 25.17 25.50 25.14 25.38 0.0M
2021-09-02 25.19 25.29 25.07 25.13 0.0M
2021-09-01 25.21 25.34 25.12 25.18 0.0M
2021-08-31 25.20 25.22 25.05 25.09 0.0M
2021-08-30 25.18 25.21 25.07 25.12 0.0M
2021-08-27 25.03 25.10 24.83 25.09 0.0M
2021-08-26 24.79 24.93 24.72 24.91 0.0M
2021-08-25 24.90 24.95 24.77 24.81 0.1M
2021-08-24 25.04 25.12 25.00 25.08 0.1M
2021-08-23 24.80 25.07 24.77 25.05 0.1M
2021-08-20 24.82 24.82 24.71 24.76 0.0M
2021-08-19 24.73 24.88 24.70 24.75 0.0M
2021-08-18 24.88 24.90 24.69 24.74 0.1M
2021-08-17 24.90 24.93 24.73 24.74 0.0M
2021-08-16 24.65 24.85 24.60 24.79 0.0M
2021-08-13 24.44 24.68 24.39 24.68 0.1M
2021-08-12 24.35 24.40 24.20 24.31 0.1M
2021-08-11 24.05 24.37 24.02 24.31 0.2M
2021-08-10 24.11 24.15 23.93 24.00 0.1M
2021-08-09 24.26 24.34 23.99 24.02 0.1M
2021-08-06 25.01 25.03 24.46 24.47 0.1M
2021-08-05 25.15 25.26 24.99 25.08 0.1M
2021-08-04 25.23 25.46 25.12 25.13 0.1M
2021-08-03 25.16 25.25 25.14 25.16 0.0M
2021-08-02 25.15 25.27 25.09 25.24 0.1M
2021-07-30 25.41 25.45 25.32 25.32 0.1M
2021-07-29 25.28 25.45 25.26 25.45 0.0M
2021-07-28 25.09 25.11 24.97 25.04 0.0M
2021-07-27 24.97 25.10 24.95 25.06 0.0M
2021-07-26 25.13 25.23 24.99 25.03 0.0M
2021-07-23 25.12 25.15 24.96 25.04 0.1M
2021-07-22 25.08 25.13 24.96 25.13 0.0M
2021-07-21 25.19 25.20 25.01 25.10 0.0M
2021-07-20 25.25 25.39 25.13 25.13 0.0M
2021-07-19 25.10 25.20 24.99 25.12 0.0M
2021-07-16 25.38 25.38 25.20 25.20 0.0M
2021-07-15 25.50 25.50 25.33 25.38 0.0M
2021-07-14 25.21 25.46 25.21 25.36 0.0M
2021-07-13 25.20 25.24 25.12 25.23 0.0M
2021-07-12 25.04 25.14 25.04 25.11 0.0M
2021-07-09 25.02 25.18 25.02 25.18 0.0M
2021-07-08 25.02 25.28 24.98 25.00 0.0M
2021-07-07 25.09 25.18 25.07 25.07 0.0M
2021-07-06 25.13 25.21 25.09 25.11 0.0M
2021-07-05 24.91 24.98 24.91 24.93 0.0M
2021-07-02 24.71 24.99 24.71 24.82 0.0M
2021-07-01 24.73 24.78 24.63 24.65 0.0M
2021-06-30 24.48 24.59 24.43 24.58 0.0M
2021-06-29 24.73 24.74 24.42 24.53 0.0M
2021-06-28 24.84 24.84 24.71 24.77 0.0M
2021-06-25 24.84 24.97 24.77 24.79 0.1M
2021-06-24 24.75 24.93 24.73 24.76 0.0M
2021-06-23 24.83 25.00 24.69 24.88 0.1M
2021-06-22 24.81 24.93 24.70 24.74 0.1M
2021-06-21 24.77 24.95 24.72 24.84 0.1M
2021-06-18 24.86 25.03 24.66 24.77 0.4M
2021-06-17 25.28 25.28 24.64 24.64 0.1M
2021-06-16 25.94 25.99 25.83 25.91 0.0M
2021-06-15 26.04 26.12 25.92 25.94 0.1M
2021-06-14 25.95 26.08 25.65 26.00 0.1M
2021-06-11 26.51 26.51 26.17 26.17 0.1M
2021-06-10 26.27 26.38 26.16 26.38 0.0M
2021-06-09 26.37 26.49 26.33 26.38 0.0M
2021-06-08 26.46 26.55 26.29 26.39 0.1M
2021-06-07 26.27 26.41 26.25 26.40 0.1M
2021-06-04 26.12 26.43 26.07 26.41 0.0M
2021-06-03 26.46 26.47 26.04 26.07 0.1M
2021-06-02 26.48 26.61 26.44 26.57 0.0M
2021-06-01 26.71 26.76 26.41 26.49 0.1M
2021-05-31 26.59 26.69 26.51 26.59 0.0M
2021-05-28 26.35 26.48 26.30 26.43 0.0M
2021-05-27 26.52 26.52 26.36 26.40 0.0M
2021-05-26 26.56 26.71 26.52 26.55 0.1M
2021-05-25 26.31 26.44 26.11 26.40 0.1M
2021-05-21 26.15 26.34 26.14 26.18 0.0M
2021-05-20 26.13 26.32 26.07 26.21 0.0M
2021-05-19 26.13 26.33 25.80 26.30 0.0M
2021-05-18 26.11 26.12 26.01 26.05 0.0M
2021-05-17 25.89 26.07 25.79 26.04 0.0M
2021-05-14 25.60 25.70 25.52 25.67 0.0M
2021-05-13 25.42 25.48 25.27 25.48 0.0M
2021-05-12 25.61 25.85 25.43 25.43 0.0M
2021-05-11 25.61 25.71 25.47 25.57 0.0M
2021-05-10 25.60 25.74 25.60 25.69 0.0M
2021-05-07 25.40 25.73 25.30 25.61 0.0M
2021-05-06 25.05 25.35 25.00 25.34 0.0M
2021-05-05 24.81 24.93 24.75 24.90 0.0M
2021-05-04 24.95 25.09 24.83 24.91 0.0M
2021-05-03 24.97 25.08 24.69 25.03 0.0M
2021-04-30 24.74 24.75 24.67 24.68 0.0M
2021-04-29 24.84 24.84 24.54 24.70 0.0M
2021-04-28 24.69 24.79 24.67 24.79 0.0M
2021-04-27 24.89 24.94 24.84 24.85 0.0M
2021-04-26 24.83 24.87 24.76 24.84 0.0M
2021-04-23 24.94 25.07 24.79 24.81 0.0M
2021-04-22 25.04 25.04 24.89 24.89 0.0M
2021-04-21 24.98 25.14 24.85 25.07 0.1M
2021-04-20 24.73 24.85 24.67 24.82 0.0M
2021-04-19 24.88 25.02 24.70 24.78 0.0M
2021-04-16 24.65 24.91 24.63 24.85 0.0M
2021-04-15 24.41 24.70 24.40 24.70 0.0M
2021-04-14 24.41 24.42 24.24 24.29 0.0M
2021-04-13 24.11 24.43 24.11 24.37 0.0M
2021-04-12 24.34 24.46 24.19 24.23 0.1M
2021-04-09 24.45 24.45 24.25 24.37 0.0M
2021-04-08 24.37 24.66 24.37 24.53 0.0M
2021-04-07 24.35 24.36 24.25 24.33 0.0M
2021-04-06 24.21 24.39 24.21 24.39 0.0M
2021-04-01 23.99 24.18 23.93 24.18 0.0M
2021-03-31 23.57 23.83 23.57 23.83 0.0M
2021-03-30 23.81 23.81 23.55 23.55 0.0M
2021-03-29 24.14 24.16 23.95 23.95 0.0M
2021-03-26 24.15 24.24 24.14 24.24 0.0M
2021-03-25 24.25 24.38 24.18 24.23 0.0M
2021-03-24 24.19 24.33 24.19 24.29 0.0M
2021-03-23 24.32 24.34 24.17 24.17 0.0M
2021-03-22 24.19 24.34 24.19 24.34 0.0M
2021-03-19 24.37 24.49 24.26 24.34 0.0M
2021-03-18 24.35 24.35 24.18 24.27 0.0M
2021-03-17 24.27 24.31 24.18 24.18 0.0M
2021-03-16 24.21 24.27 24.20 24.20 0.0M
2021-03-15 24.13 24.25 24.13 24.20 0.0M
2021-03-12 23.91 23.98 23.85 23.98 0.0M
2021-03-11 24.32 24.32 24.12 24.12 0.0M
2021-03-10 23.99 24.07 23.95 24.04 0.0M
2021-03-09 23.63 24.02 23.63 24.02 0.0M
2021-03-08 23.77 23.80 23.52 23.52 0.0M
2021-03-05 23.74 23.81 23.71 23.74 0.0M
2021-03-04 24.06 24.06 23.90 24.04 0.0M
2021-03-03 24.26 24.26 23.96 24.15 0.0M
2021-03-02 24.07 24.24 24.07 24.23 0.0M
2021-03-01 24.57 24.57 24.32 24.32 0.0M
2021-02-26 24.65 24.70 24.12 24.12 0.0M
2021-02-25 25.11 25.11 24.91 24.91 0.0M
2021-02-24 25.33 25.35 25.21 25.21 0.0M
2021-02-23 25.34 25.39 25.26 25.33 0.0M
2021-02-22 25.15 25.38 25.15 25.38 0.0M
2021-02-19 24.88 25.05 24.83 25.05 0.0M
2021-02-18 24.97 25.05 24.88 24.90 0.0M
2021-02-17 25.05 25.11 24.88 24.88 0.0M
2021-02-16 25.54 25.57 25.15 25.29 0.0M
2021-02-15 25.50 25.53 25.47 25.52 0.0M
2021-02-12 25.47 25.62 25.44 25.62 0.0M
2021-02-11 25.85 25.86 25.75 25.75 0.0M
2021-02-10 25.88 26.10 25.80 25.80 0.0M
2021-02-09 25.84 25.90 25.73 25.79 0.0M
2021-02-08 25.47 25.76 25.43 25.75 0.0M
2021-02-05 25.23 25.40 25.21 25.40 0.0M
2021-02-04 25.61 25.61 25.10 25.10 0.0M
2021-02-03 25.76 25.79 25.70 25.78 0.0M
2021-02-02 25.92 25.97 25.74 25.78 0.0M
2021-02-01 26.13 26.22 26.11 26.11 0.0M
2021-01-29 25.90 26.20 25.90 26.07 0.0M
2021-01-28 25.76 26.08 25.76 26.05 0.0M
2021-01-27 26.02 26.02 25.82 25.94 0.0M
2021-01-26 26.01 26.06 26.01 26.04 0.0M
2021-01-25 26.03 26.16 25.99 26.01 0.0M
2021-01-22 26.14 26.14 25.98 26.04 0.0M
2021-01-21 26.27 26.27 26.17 26.17 0.0M
2021-01-20 26.06 26.22 25.92 26.18 0.0M
2021-01-19 25.88 25.92 25.85 25.88 0.0M
2021-01-18 25.79 25.83 25.73 25.83 0.0M
2021-01-15 26.01 26.02 25.69 25.69 0.0M
2021-01-14 25.87 26.00 25.87 25.94 0.0M
2021-01-13 26.07 26.10 26.01 26.10 0.0M
2021-01-12 26.14 26.14 25.88 25.91 0.0M
2021-01-11 25.95 26.16 25.83 25.90 0.0M
2021-01-08 26.63 26.63 26.05 26.11 0.0M
2021-01-07 26.99 26.99 26.88 26.88 0.0M
2021-01-06 27.37 27.48 26.81 26.81 0.0M
2021-01-05 27.29 27.41 27.29 27.38 0.0M
2021-01-04 27.09 27.28 27.09 27.28 0.0M