Xtrackers Physical Gold ETC (EUR) (A1E0HR)

XAD5
🏛️ Deutschland →
310.00
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
2025-09-26 307.46 310.70 307.32 310.00 0.0M
2025-09-25 305.90 307.80 305.84 307.04 0.0M
2025-09-24 307.34 308.40 306.34 306.34 0.0M
2025-09-23 305.46 308.18 305.40 307.76 0.0M
2025-09-22 303.52 304.40 302.64 304.40 0.0M
2025-09-19 297.56 300.14 297.56 300.14 0.0M
2025-09-18 296.02 298.26 295.94 296.56 0.0M
2025-09-17 297.70 298.66 296.86 298.66 0.0M
2025-09-16 300.60 300.80 298.44 298.44 0.0M
2025-09-15 297.56 299.28 296.80 299.20 0.0M
2025-09-12 298.38 299.46 298.16 298.68 0.0M
2025-09-11 298.12 298.16 296.88 297.32 0.0M
2025-09-10 299.26 300.00 298.26 298.60 0.0M
2025-09-09 297.68 300.06 297.36 297.82 0.0M
2025-09-08 294.72 297.84 294.60 297.08 0.0M
2025-09-05 292.36 294.00 291.46 293.32 0.0M
2025-09-04 291.16 292.82 291.16 292.34 0.0M
2025-09-03 291.82 293.18 291.12 293.06 0.0M
2025-09-02 286.00 289.42 285.96 289.42 0.0M
2025-09-01 284.70 285.38 284.04 285.24 0.0M
2025-08-29 280.76 282.74 280.16 282.74 0.0M
2025-08-28 279.92 280.78 279.36 280.32 0.0M
2025-08-27 279.04 280.42 279.02 280.20 0.0M
2025-08-26 278.94 279.20 278.00 278.78 0.0M
2025-08-25 276.06 277.34 275.86 277.34 0.0M
2025-08-22 275.84 276.72 274.84 276.60 0.0M
2025-08-21 275.52 276.28 274.12 276.26 0.0M
2025-08-20 274.12 275.60 273.96 275.14 0.0M
2025-08-19 274.36 274.66 273.38 273.74 0.0M
2025-08-18 275.00 275.56 274.30 274.30 0.0M
2025-08-15 274.88 275.18 273.62 274.06 0.0M
2025-08-14 276.44 276.50 274.86 275.44 0.0M
2025-08-13 275.50 276.10 274.90 274.90 0.0M
2025-08-12 276.74 277.10 274.72 275.46 0.0M
2025-08-11 277.04 277.68 276.36 277.30 0.0M
2025-08-08 279.98 280.80 278.70 279.40 0.0M
2025-08-07 278.52 279.90 277.48 279.62 0.0M
2025-08-06 279.80 279.88 278.00 278.44 0.0M
2025-08-05 280.06 281.10 278.78 280.58 0.0M
2025-08-04 278.84 280.16 278.68 280.12 0.0M
2025-08-01 276.46 278.70 276.28 278.44 0.0M
2025-07-31 276.58 278.34 276.58 276.78 0.0M
2025-07-30 276.62 277.98 275.36 275.36 0.0M
2025-07-29 275.94 277.28 275.50 276.76 0.0M
2025-07-28 273.74 275.10 272.68 274.06 0.0M
2025-07-25 274.40 274.44 272.68 272.68 0.0M
2025-07-24 275.50 275.58 274.00 275.20 0.0M
2025-07-23 280.26 280.82 279.24 279.44 0.0M
2025-07-22 278.20 281.20 277.80 280.20 0.0M
2025-07-21 277.90 279.66 277.46 278.72 0.0M
2025-07-18 276.12 276.88 276.12 276.34 0.0M
2025-07-17 276.68 276.68 274.72 276.32 0.0M
2025-07-16 275.82 277.54 275.68 276.68 0.0M
2025-07-15 276.26 276.80 275.00 275.44 0.0M
2025-07-14 277.48 277.52 274.58 275.08 0.0M
2025-07-11 274.00 276.30 273.74 276.04 0.0M
2025-07-10 272.32 273.18 271.92 273.18 0.0M
2025-07-09 269.70 271.58 269.44 271.38 0.0M
2025-07-08 272.72 272.98 270.26 270.44 0.0M
2025-07-07 270.28 271.78 270.00 271.78 0.0M
2025-07-04 272.54 272.88 271.58 271.62 0.0M
2025-07-03 273.56 273.60 271.46 271.78 0.0M
2025-07-02 271.46 273.10 271.42 272.42 0.0M
2025-07-01 271.90 273.00 271.58 272.38 0.0M
2025-06-30 269.52 269.94 268.12 268.78 0.0M
2025-06-27 269.56 269.80 266.72 268.30 0.0M
2025-06-26 274.40 274.50 272.00 272.60 0.0M
2025-06-25 275.70 275.90 274.38 274.66 0.0M
2025-06-24 274.86 275.92 272.92 273.92 0.0M
2025-06-23 280.26 283.12 279.86 281.90 0.0M
2025-06-20 279.56 281.00 278.90 280.72 0.0M
2025-06-19 281.40 282.68 280.52 282.20 0.0M
2025-06-18 282.06 283.44 281.62 282.48 0.0M
2025-06-17 281.48 282.26 280.90 281.76 0.0M
2025-06-16 283.80 284.00 280.34 282.30 0.0M
2025-06-13 283.86 287.58 283.62 284.28 0.0M
2025-06-12 281.44 281.48 278.78 281.12 0.0M
2025-06-11 280.92 281.44 278.82 279.24 0.0M
2025-06-10 280.38 280.96 279.66 280.02 0.0M
2025-06-09 279.70 280.16 278.68 280.08 0.0M
2025-06-06 282.24 283.18 279.68 281.10 0.0M
2025-06-05 283.50 286.00 281.66 281.66 0.0M
2025-06-04 283.54 284.24 282.36 283.72 0.0M
2025-06-03 282.28 283.62 281.58 282.96 0.0M
2025-06-02 281.94 283.58 281.22 283.46 0.0M
2025-05-30 279.30 279.96 277.44 278.62 0.0M
2025-05-29 278.64 281.40 278.64 280.26 0.0M
2025-05-28 281.02 281.84 280.42 280.50 0.0M
2025-05-27 279.46 280.06 278.26 279.26 0.0M
2025-05-26 281.14 282.04 280.96 281.82 0.0M
2025-05-23 282.74 285.10 281.06 284.46 0.0M
2025-05-22 282.24 282.52 279.44 280.26 0.0M
2025-05-21 281.26 281.26 279.28 280.62 0.0M
2025-05-20 274.06 280.14 273.80 279.84 0.0M
2025-05-19 276.64 276.84 275.20 276.08 0.0M
2025-05-16 275.52 275.56 271.78 274.26 0.0M
2025-05-15 269.30 276.24 268.54 276.24 0.0M
2025-05-14 277.18 277.52 272.36 273.04 0.0M
2025-05-13 281.90 281.92 278.50 279.48 0.0M
2025-05-12 279.38 280.80 277.84 279.94 0.0M
2025-05-09 284.42 285.06 283.60 285.06 0.0M
2025-05-08 284.28 286.02 284.00 285.02 0.0M
2025-05-07 286.54 287.30 285.32 286.90 0.0M
2025-05-06 285.64 288.08 285.58 287.82 0.0M
2025-05-05 276.72 281.66 276.60 281.36 0.0M
2025-05-02 275.94 276.76 274.40 274.58 0.0M
2025-04-30 279.08 280.44 276.24 280.34 0.0M
2025-04-29 279.80 280.08 278.96 279.10 0.0M
2025-04-28 278.50 280.74 277.20 280.70 0.0M
2025-04-25 280.00 280.10 276.88 276.88 0.0M
2025-04-24 282.20 282.26 279.26 281.44 0.0M
2025-04-23 279.02 280.92 275.90 276.88 0.0M
2025-04-22 289.70 290.70 286.00 286.18 0.0M
2025-04-17 281.52 282.06 277.74 278.38 0.0M
2025-04-16 278.16 280.54 278.16 280.54 0.0M
2025-04-15 273.42 274.18 272.50 274.08 0.0M
2025-04-14 272.02 272.86 270.80 271.00 0.0M
2025-04-11 272.30 274.86 270.46 274.14 0.0M
2025-04-10 272.90 272.96 269.32 272.12 0.0M
2025-04-09 263.90 268.22 263.90 268.18 0.0M
2025-04-08 263.44 266.04 263.38 265.08 0.0M
2025-04-07 263.96 267.08 262.38 262.66 0.0M
2025-04-04 269.24 272.68 264.18 264.18 0.0M
2025-04-03 273.40 274.34 265.02 270.24 0.0M
2025-04-02 277.34 278.86 276.58 276.88 0.0M
2025-04-01 278.80 279.46 277.90 278.24 0.0M
2025-03-31 276.62 278.08 275.82 277.44 0.0M
2025-03-28 274.16 274.66 272.44 273.72 0.0M
2025-03-27 271.06 272.46 270.78 271.90 0.0M
2025-03-26 270.04 270.04 268.52 268.92 0.0M
2025-03-25 268.40 269.22 267.82 268.90 0.0M
2025-03-24 268.04 269.00 267.70 268.00 0.0M
2025-03-21 268.96 269.28 266.12 267.82 0.0M
2025-03-20 268.60 270.00 268.18 269.04 0.0M
2025-03-19 267.60 268.18 266.52 268.18 0.0M
2025-03-18 265.22 267.34 264.96 266.72 0.0M
2025-03-17 263.98 264.40 263.36 263.60 0.0M
2025-03-14 264.62 265.70 263.24 263.82 0.0M
2025-03-13 259.76 263.74 259.76 263.74 0.0M
2025-03-12 257.04 258.68 256.50 258.68 0.0M
2025-03-11 256.10 257.10 256.04 256.54 0.0M
2025-03-10 258.46 258.72 256.42 257.32 0.0M
2025-03-07 258.98 259.28 257.32 258.30 0.0M
2025-03-06 258.96 259.04 257.20 258.86 0.0M
2025-03-05 263.24 263.24 259.58 261.46 0.0M
2025-03-04 265.54 266.98 265.32 265.68 0.0M
2025-03-03 264.58 265.18 263.56 264.68 0.0M
2025-02-28 264.18 264.82 261.68 263.18 0.0M
2025-02-27 265.32 266.38 264.00 265.26 0.0M
2025-02-26 266.84 267.16 265.38 266.44 0.0M
2025-02-25 269.44 270.12 264.68 265.34 0.0M
2025-02-24 269.82 271.04 269.60 270.04 0.0M
2025-02-21 268.42 270.16 267.70 270.16 0.0M
2025-02-20 271.94 272.30 269.34 270.24 0.0M
2025-02-19 270.00 271.72 269.96 270.08 0.0M
2025-02-18 267.30 269.26 267.24 269.20 0.0M
2025-02-17 266.04 266.48 265.64 265.88 0.0M
2025-02-14 269.32 269.84 264.82 264.82 0.0M
2025-02-13 269.14 270.12 268.52 268.64 0.0M
2025-02-12 268.00 269.10 266.48 268.62 0.0M
2025-02-11 271.84 271.84 268.60 269.92 0.0M
2025-02-10 269.74 271.44 269.70 270.84 0.0M
2025-02-07 265.18 268.26 264.86 266.48 0.0M
2025-02-06 264.34 266.36 263.56 264.06 0.0M
2025-02-05 264.70 265.82 264.26 264.90 0.0M
2025-02-04 262.36 263.92 261.84 263.34 0.0M
2025-02-03 262.44 265.60 262.30 263.40 0.0M
2025-01-31 258.62 261.20 258.48 259.52 0.0M
2025-01-30 255.42 257.88 255.42 257.64 0.0M
2025-01-29 254.82 255.42 254.00 254.04 0.0M
2025-01-28 252.48 254.30 252.18 254.12 0.0M
2025-01-27 252.88 253.30 250.66 250.96 0.0M
2025-01-24 254.70 255.64 253.70 253.96 0.0M
2025-01-23 254.66 254.66 252.86 254.12 0.0M
2025-01-22 253.76 254.88 253.50 254.72 0.0M
2025-01-21 253.00 253.60 252.52 253.10 0.0M
2025-01-20 252.32 252.62 249.84 250.10 0.0M
2025-01-17 253.32 253.92 252.24 253.56 0.0M
2025-01-16 252.06 254.54 252.00 253.96 0.0M
2025-01-15 250.24 251.16 249.56 251.16 0.0M
2025-01-14 250.20 250.58 249.20 249.74 0.0M
2025-01-13 252.96 253.64 250.90 251.24 0.0M
2025-01-10 250.00 253.10 249.84 252.94 0.0M
2025-01-09 248.74 249.74 248.40 249.38 0.0M
2025-01-08 246.88 248.86 246.78 248.70 0.0M
2025-01-07 243.90 246.56 243.54 245.86 0.0M
2025-01-06 244.58 244.66 242.56 243.98 0.0M
2025-01-03 248.10 248.56 246.72 246.72 0.0M
2025-01-02 244.64 249.22 244.50 249.22 0.0M