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
2023-12-29 26.92 26.92 26.78 26.81 0.0M
2023-12-28 27.09 27.13 26.92 26.96 0.0M
2023-12-27 27.00 27.04 26.81 27.04 0.0M
2023-12-22 26.63 26.91 26.63 26.76 0.0M
2023-12-21 26.46 26.58 26.43 26.56 0.0M
2023-12-20 26.53 26.53 26.41 26.44 0.0M
2023-12-19 26.32 26.61 26.32 26.61 0.0M
2023-12-18 26.29 26.33 26.20 26.31 0.0M
2023-12-15 26.50 26.57 26.36 26.47 0.0M
2023-12-14 26.47 26.61 26.40 26.52 0.0M
2023-12-13 25.74 25.84 25.74 25.78 0.0M
2023-12-12 25.87 25.94 25.71 25.77 0.0M
2023-12-11 25.94 25.99 25.77 25.80 0.0M
2023-12-08 26.40 26.43 26.09 26.10 0.0M
2023-12-07 26.42 26.50 26.37 26.37 0.0M
2023-12-06 26.48 26.48 26.30 26.36 0.0M
2023-12-05 26.51 26.57 26.22 26.22 0.0M
2023-12-04 26.81 27.00 26.32 26.37 0.0M
2023-12-01 26.56 26.77 26.50 26.77 0.0M
2023-11-30 26.63 26.63 26.46 26.53 0.0M
2023-11-29 26.61 26.61 26.53 26.58 0.0M
2023-11-28 26.24 26.54 26.23 26.51 0.0M
2023-11-27 26.19 26.25 26.12 26.16 0.0M
2023-11-24 25.98 26.08 25.97 26.04 0.0M
2023-11-23 25.99 26.01 25.89 25.95 0.0M
2023-11-22 26.10 26.10 25.96 25.97 0.0M
2023-11-21 25.98 26.15 25.79 26.07 0.0M
2023-11-20 25.80 25.80 25.64 25.72 0.0M
2023-11-17 25.90 25.97 25.82 25.82 0.1M
2023-11-16 25.63 25.90 25.59 25.88 0.0M
2023-11-15 25.69 25.72 25.51 25.55 0.0M
2023-11-14 25.38 25.66 25.36 25.62 0.0M
2023-11-13 25.29 25.38 25.19 25.38 0.0M
2023-11-10 25.50 25.52 25.28 25.28 0.0M
2023-11-09 25.43 25.60 25.36 25.60 0.0M
2023-11-08 25.67 25.67 25.47 25.53 0.0M
2023-11-07 25.69 25.69 25.55 25.65 0.0M
2023-11-06 25.85 25.96 25.84 25.87 0.0M
2023-11-03 25.92 26.12 25.92 25.99 0.0M
2023-11-02 25.93 25.98 25.84 25.87 0.0M
2023-11-01 25.83 25.98 25.80 25.80 0.0M
2023-10-31 26.06 26.20 25.98 26.00 0.1M
2023-10-30 26.02 26.13 25.99 26.11 0.0M
2023-10-27 25.95 26.00 25.78 25.87 0.0M
2023-10-26 25.93 26.04 25.80 25.81 0.0M
2023-10-25 25.75 25.94 25.64 25.86 0.0M
2023-10-24 25.86 25.86 25.55 25.65 0.0M
2023-10-23 25.82 25.90 25.76 25.84 0.0M
2023-10-20 25.86 26.06 25.78 26.05 0.0M
2023-10-19 25.45 25.59 25.41 25.59 0.0M
2023-10-18 25.31 25.59 25.31 25.40 0.0M
2023-10-17 25.07 25.17 25.05 25.16 0.0M
2023-10-16 24.96 25.11 24.96 25.10 0.0M
2023-10-13 24.52 25.11 24.52 25.11 0.1M
2023-10-12 24.60 24.62 24.45 24.47 0.0M
2023-10-11 24.35 24.52 24.34 24.48 0.0M
2023-10-10 24.27 24.36 24.23 24.31 0.0M
2023-10-09 24.16 24.23 24.10 24.22 0.0M
2023-10-06 23.78 23.97 23.67 23.97 0.0M
2023-10-05 23.82 23.88 23.74 23.76 0.0M
2023-10-04 23.78 23.91 23.77 23.84 0.0M
2023-10-03 23.85 23.94 23.75 23.83 0.0M
2023-10-02 24.14 24.14 23.90 23.98 0.0M
2023-09-29 24.48 24.53 24.25 24.25 0.0M
2023-09-28 24.56 24.75 24.33 24.36 0.0M
2023-09-27 24.84 24.84 24.60 24.63 0.0M
2023-09-26 25.01 25.07 24.90 24.92 0.0M
2023-09-25 25.18 25.19 25.07 25.11 0.0M
2023-09-22 25.21 25.24 25.17 25.22 0.0M
2023-09-21 25.24 25.24 25.09 25.11 0.0M
2023-09-20 25.26 25.48 25.23 25.45 0.0M
2023-09-19 25.29 25.37 25.28 25.30 0.0M
2023-09-18 25.25 25.26 25.18 25.24 0.0M
2023-09-15 25.12 25.28 25.11 25.21 0.0M
2023-09-14 25.00 25.02 24.90 25.00 0.0M
2023-09-13 25.01 25.07 25.01 25.03 0.0M
2023-09-12 25.15 25.15 24.99 25.05 0.0M
2023-09-11 25.27 25.27 25.19 25.20 0.0M
2023-09-08 25.22 25.26 25.15 25.17 0.0M
2023-09-07 25.13 25.20 25.10 25.15 0.0M
2023-09-06 25.25 25.26 25.10 25.11 0.0M
2023-09-05 25.39 25.39 25.24 25.25 0.0M
2023-09-04 25.53 25.53 25.40 25.41 0.0M
2023-09-01 25.45 25.54 25.39 25.39 0.1M
2023-08-31 25.50 25.52 25.45 25.45 0.0M
2023-08-30 25.38 25.55 25.35 25.51 0.0M
2023-08-29 25.21 25.40 25.11 25.40 0.0M
2023-08-28 25.13 25.23 25.08 25.23 0.0M
2023-08-25 25.10 25.31 24.99 25.04 0.0M
2023-08-24 25.21 25.21 25.10 25.19 0.0M
2023-08-23 24.96 25.15 24.95 25.15 0.0M
2023-08-22 24.91 24.98 24.80 24.90 0.0M
2023-08-21 24.80 24.90 24.75 24.79 0.0M
2023-08-18 24.85 24.85 24.79 24.82 0.0M
2023-08-17 24.89 24.96 24.84 24.84 0.0M
2023-08-16 25.03 25.06 24.95 24.98 0.0M
2023-08-15 25.03 25.09 24.90 25.04 0.0M
2023-08-14 25.10 25.16 24.99 25.07 0.0M
2023-08-11 25.14 25.25 25.14 25.16 0.0M
2023-08-10 25.20 25.33 25.13 25.19 0.1M
2023-08-09 25.35 25.35 25.16 25.17 0.0M
2023-08-08 25.41 25.42 25.27 25.31 0.0M
2023-08-07 25.44 25.49 25.40 25.40 0.0M
2023-08-04 25.39 25.56 25.35 25.50 0.0M
2023-08-03 25.42 25.47 25.36 25.46 0.0M
2023-08-02 25.61 25.68 25.42 25.42 0.0M
2023-08-01 25.72 25.72 25.54 25.56 0.0M
2023-07-31 25.70 25.91 25.65 25.90 0.0M
2023-07-28 25.66 25.79 25.61 25.79 0.0M
2023-07-27 25.96 26.05 25.55 25.58 0.0M
2023-07-26 25.91 25.97 25.83 25.94 0.0M
2023-07-25 25.80 25.84 25.69 25.82 0.1M
2023-07-24 25.83 25.88 25.76 25.78 0.0M
2023-07-21 25.91 25.92 25.75 25.80 0.0M
2023-07-20 26.06 26.09 25.87 25.91 0.0M
2023-07-19 26.00 26.04 25.93 25.98 0.0M
2023-07-18 25.82 26.09 25.75 26.06 0.1M
2023-07-17 25.70 25.79 25.52 25.70 0.0M
2023-07-14 25.74 25.85 25.68 25.78 0.0M
2023-07-13 25.82 25.84 25.71 25.80 0.0M
2023-07-12 25.48 25.77 25.45 25.73 0.0M
2023-07-11 25.45 25.52 25.41 25.44 0.0M
2023-07-10 25.33 25.36 25.19 25.32 0.1M
2023-07-07 25.18 25.43 25.17 25.43 0.1M
2023-07-06 25.29 25.38 25.06 25.16 0.0M
2023-07-05 25.32 25.49 25.29 25.35 0.0M
2023-07-04 25.39 25.43 25.31 25.39 0.0M
2023-07-03 25.24 25.48 25.18 25.39 0.1M
2023-06-30 25.10 25.26 25.02 25.26 0.0M
2023-06-29 25.06 25.20 24.95 25.16 0.1M
2023-06-28 25.17 25.18 25.09 25.18 0.0M
2023-06-27 25.41 25.44 25.22 25.22 0.0M
2023-06-26 25.35 25.48 25.33 25.40 0.0M
2023-06-23 25.22 25.52 25.21 25.33 0.1M
2023-06-22 25.41 25.45 25.23 25.23 0.0M
2023-06-21 25.50 25.54 25.31 25.47 0.1M
2023-06-20 25.74 25.78 25.44 25.51 0.0M
2023-06-19 25.76 25.82 25.64 25.74 0.1M
2023-06-16 25.86 25.94 25.76 25.85 0.1M
2023-06-15 25.46 25.85 25.40 25.80 0.1M
2023-06-14 25.66 25.85 25.66 25.82 0.1M
2023-06-13 25.88 25.96 25.64 25.64 0.0M
2023-06-12 25.87 25.95 25.74 25.84 0.0M
2023-06-09 25.91 25.96 25.83 25.89 0.1M
2023-06-08 25.67 25.97 25.66 25.95 0.0M
2023-06-07 25.83 25.99 25.79 25.79 0.1M
2023-06-06 25.85 25.94 25.81 25.89 0.1M
2023-06-05 25.64 25.86 25.59 25.84 0.1M
2023-06-02 26.11 26.20 25.90 25.91 0.1M
2023-06-01 25.89 26.16 25.80 26.16 0.0M
2023-05-31 25.86 26.06 25.82 26.05 0.0M
2023-05-30 25.60 25.90 25.57 25.90 0.0M
2023-05-29 25.69 25.70 25.66 25.70 0.0M
2023-05-26 25.78 25.82 25.56 25.64 0.0M
2023-05-25 25.88 26.00 25.62 25.69 0.0M
2023-05-24 26.07 26.21 26.01 26.02 0.0M
2023-05-23 25.92 26.06 25.83 25.97 0.0M
2023-05-22 26.12 26.19 26.03 26.07 0.0M
2023-05-19 26.00 26.19 25.88 26.19 0.0M
2023-05-18 26.13 26.14 25.80 25.83 0.0M
2023-05-17 26.30 26.31 26.15 26.18 0.1M
2023-05-16 26.55 26.63 26.41 26.41 0.0M
2023-05-15 26.69 26.74 26.61 26.67 0.0M
2023-05-12 26.57 26.75 26.47 26.60 0.0M
2023-05-11 26.82 26.97 26.64 26.68 0.0M
2023-05-10 26.86 27.08 26.75 26.79 0.0M
2023-05-09 26.75 26.89 26.75 26.79 0.0M
2023-05-08 26.75 26.81 26.71 26.81 0.0M
2023-05-05 27.09 27.09 26.50 26.64 0.0M
2023-05-04 26.97 27.22 26.88 27.13 0.0M
2023-05-03 26.71 26.81 26.62 26.80 0.0M
2023-05-02 26.27 26.64 26.20 26.64 0.0M
2023-04-28 26.26 26.40 26.19 26.35 0.0M
2023-04-27 26.52 26.52 26.14 26.28 0.0M
2023-04-26 26.46 26.58 26.40 26.45 0.0M
2023-04-25 26.41 26.43 26.18 26.35 0.2M
2023-04-24 26.20 26.31 26.18 26.27 0.0M
2023-04-21 26.32 26.45 26.14 26.19 0.0M
2023-04-20 26.47 26.65 26.42 26.55 0.0M
2023-04-19 26.41 26.45 26.04 26.41 0.1M
2023-04-18 26.52 26.64 26.43 26.64 0.0M
2023-04-17 26.67 26.69 26.28 26.39 0.0M
2023-04-14 27.07 27.07 26.50 26.50 0.0M
2023-04-13 26.82 27.13 26.82 27.06 0.1M
2023-04-12 26.74 26.90 26.55 26.62 0.0M
2023-04-11 26.51 26.60 26.51 26.57 0.1M
2023-04-06 26.70 26.80 26.50 26.67 0.0M
2023-04-05 26.88 26.97 26.78 26.80 0.1M
2023-04-04 26.29 26.84 26.28 26.83 0.0M
2023-04-03 25.99 26.41 25.99 26.41 0.0M
2023-03-31 26.33 26.41 26.21 26.27 0.0M
2023-03-30 26.17 26.20 26.10 26.20 0.0M
2023-03-29 26.05 26.16 26.05 26.13 0.0M
2023-03-28 25.96 26.14 25.90 26.13 0.0M
2023-03-27 26.17 26.23 25.83 25.97 0.0M
2023-03-24 26.43 26.60 26.37 26.38 0.0M
2023-03-23 26.27 26.50 26.14 26.50 0.0M
2023-03-22 25.80 25.90 25.72 25.90 0.0M
2023-03-21 26.17 26.22 25.81 25.81 0.1M
2023-03-20 26.62 26.62 26.12 26.25 0.3M
2023-03-17 25.65 26.10 25.63 26.03 0.0M
2023-03-16 25.49 25.86 25.46 25.52 0.0M
2023-03-15 25.18 25.71 25.07 25.71 0.0M
2023-03-14 25.42 25.42 25.23 25.33 0.0M
2023-03-13 24.97 25.43 24.97 25.33 0.1M
2023-03-10 24.43 24.82 24.35 24.67 0.0M
2023-03-09 24.14 24.42 24.14 24.34 0.0M
2023-03-08 24.15 24.27 24.10 24.21 0.0M
2023-03-07 24.61 24.66 24.19 24.21 0.0M
2023-03-06 24.71 24.71 24.56 24.64 0.0M
2023-03-03 24.55 24.70 24.53 24.57 0.0M
2023-03-02 24.39 24.47 24.36 24.46 0.0M
2023-03-01 24.41 24.55 24.41 24.46 0.0M
2023-02-28 24.09 24.34 24.03 24.33 0.0M
2023-02-27 24.14 24.18 24.09 24.16 0.0M
2023-02-24 24.25 24.31 24.10 24.16 0.0M
2023-02-23 24.36 24.36 24.23 24.27 0.0M
2023-02-22 24.53 24.59 24.41 24.44 0.0M
2023-02-21 24.43 24.55 24.34 24.47 0.0M
2023-02-20 24.62 24.62 24.55 24.57 0.0M
2023-02-17 24.26 24.53 24.26 24.49 0.0M
2023-02-16 24.53 24.58 24.37 24.47 0.0M
2023-02-15 24.45 24.54 24.40 24.43 0.0M
2023-02-14 24.81 24.95 24.58 24.65 0.0M
2023-02-13 24.85 24.85 24.71 24.71 0.0M
2023-02-10 24.91 24.95 24.80 24.80 0.0M
2023-02-09 25.11 25.18 24.89 24.97 0.0M
2023-02-08 25.12 25.16 24.96 25.01 0.0M
2023-02-07 25.05 25.07 24.92 25.05 0.0M
2023-02-06 25.06 25.09 24.78 24.92 0.0M
2023-02-03 25.52 25.75 24.91 24.91 0.0M
2023-02-02 26.13 26.16 25.61 25.61 0.0M
2023-02-01 25.70 25.81 25.69 25.75 0.0M
2023-01-31 25.55 25.76 25.35 25.75 0.1M
2023-01-30 25.68 25.78 25.66 25.69 0.0M
2023-01-27 25.71 25.84 25.61 25.78 0.0M
2023-01-26 25.93 25.94 25.70 25.72 0.0M
2023-01-25 25.78 25.89 25.70 25.85 0.0M
2023-01-24 25.94 25.94 25.69 25.85 0.0M
2023-01-23 25.67 25.77 25.58 25.70 0.0M
2023-01-20 25.84 25.86 25.69 25.74 0.0M
2023-01-19 25.56 25.70 25.48 25.68 0.0M
2023-01-18 25.53 25.74 25.52 25.52 0.0M
2023-01-17 25.55 25.62 25.47 25.57 0.0M
2023-01-16 25.63 25.66 25.57 25.61 0.0M
2023-01-13 25.39 25.60 25.33 25.57 0.0M
2023-01-12 25.18 25.42 25.17 25.30 0.0M
2023-01-11 25.19 25.24 24.98 25.04 0.0M
2023-01-10 25.07 25.16 25.04 25.09 0.0M
2023-01-09 25.11 25.15 25.04 25.09 0.0M
2023-01-06 24.62 24.93 24.53 24.92 0.0M
2023-01-05 24.78 24.79 24.45 24.51 0.0M
2023-01-04 24.92 25.00 24.81 24.89 0.0M
2023-01-03 24.70 24.77 24.50 24.50 0.1M
2023-01-02 25.01 25.50 24.17 24.44 0.0M