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
2023-12-29 180.38 180.44 179.78 180.00 0.0M
2023-12-28 180.86 180.96 179.70 180.65 0.0M
2023-12-27 180.73 180.73 179.77 180.50 0.0M
2023-12-22 179.60 180.79 179.57 180.14 0.0M
2023-12-21 179.22 179.54 178.59 179.30 0.0M
2023-12-20 179.47 179.50 178.73 178.87 0.0M
2023-12-19 178.61 179.81 178.41 179.81 0.0M
2023-12-18 178.54 178.84 178.32 178.59 0.0M
2023-12-15 178.72 180.41 178.72 179.86 0.0M
2023-12-14 180.29 180.37 178.79 178.79 0.0M
2023-12-13 176.95 177.41 176.87 177.08 0.0M
2023-12-12 177.75 177.75 176.99 176.99 0.0M
2023-12-11 178.71 178.81 177.72 177.86 0.0M
2023-12-08 181.59 181.59 179.55 179.86 0.0M
2023-12-07 181.51 182.18 181.15 181.15 0.0M
2023-12-06 181.73 181.85 180.60 181.01 0.0M
2023-12-05 181.55 181.72 179.40 179.99 0.0M
2023-12-04 182.84 184.00 180.32 180.56 0.0M
2023-12-01 180.54 182.59 180.27 182.43 0.0M
2023-11-30 179.98 180.23 179.68 180.22 0.0M
2023-11-29 179.36 179.58 178.91 179.55 0.0M
2023-11-28 177.59 178.56 177.19 178.56 0.0M
2023-11-27 177.11 177.48 177.11 177.22 0.0M
2023-11-24 176.23 176.73 176.12 176.36 0.0M
2023-11-23 176.22 176.47 176.02 176.08 0.0M
2023-11-22 177.00 177.45 176.69 176.79 0.0M
2023-11-21 175.40 176.69 174.98 176.53 0.0M
2023-11-20 174.83 174.83 173.57 173.94 0.0M
2023-11-17 176.75 176.93 175.62 175.62 0.0M
2023-11-16 174.93 176.40 174.61 176.40 0.0M
2023-11-15 174.80 175.31 174.16 174.16 0.0M
2023-11-14 175.34 175.34 174.48 174.48 0.0M
2023-11-13 174.92 175.42 174.53 175.42 0.0M
2023-11-10 176.85 176.85 175.20 175.20 0.0M
2023-11-09 175.60 176.76 175.29 176.76 0.0M
2023-11-08 177.70 177.86 176.03 176.25 0.0M
2023-11-07 177.59 177.59 177.07 177.40 0.0M
2023-11-06 178.28 178.45 177.88 177.97 0.0M
2023-11-03 180.37 180.56 178.97 178.97 0.0M
2023-11-02 180.73 180.92 179.63 180.18 0.0M
2023-11-01 180.70 182.05 180.55 181.02 0.0M
2023-10-31 181.32 182.37 180.76 181.90 0.0M
2023-10-30 182.17 182.36 181.44 181.80 0.0M
2023-10-27 181.59 181.63 180.40 180.41 0.0M
2023-10-26 181.75 182.19 180.67 181.19 0.0M
2023-10-25 179.62 181.12 179.10 180.30 0.0M
2023-10-24 178.61 178.97 177.74 178.97 0.0M
2023-10-23 180.13 180.26 179.24 179.24 0.0M
2023-10-20 180.55 181.74 180.05 181.67 0.0M
2023-10-19 178.25 178.88 178.08 178.64 0.0M
2023-10-18 176.66 179.10 176.66 178.06 0.0M
2023-10-17 175.59 176.32 175.40 175.42 0.0M
2023-10-16 174.95 176.07 174.95 175.72 0.0M
2023-10-13 171.94 176.54 171.94 176.54 0.0M
2023-10-12 170.81 171.36 170.68 171.17 0.0M
2023-10-11 169.49 170.55 169.46 170.08 0.0M
2023-10-10 169.56 169.63 168.81 169.16 0.0M
2023-10-09 169.28 169.75 168.67 169.48 0.0M
2023-10-06 166.53 167.49 166.10 167.05 0.0M
2023-10-05 167.24 167.40 166.44 166.46 0.0M
2023-10-04 167.85 167.85 167.01 167.33 0.0M
2023-10-03 167.86 168.61 167.73 168.15 0.0M
2023-10-02 168.07 168.35 167.60 168.35 0.0M
2023-09-29 170.39 170.84 169.14 169.14 0.0M
2023-09-28 172.39 172.39 169.89 169.89 0.0M
2023-09-27 173.22 173.30 172.53 172.53 0.0M
2023-09-26 174.40 174.40 173.51 173.65 0.0M
2023-09-25 174.50 175.10 174.36 174.84 0.0M
2023-09-22 174.30 174.88 174.30 174.44 0.0M
2023-09-21 174.75 174.75 173.58 173.61 0.0M
2023-09-20 174.40 175.05 174.05 174.97 0.0M
2023-09-19 174.42 174.71 174.30 174.53 0.0M
2023-09-18 174.51 174.52 173.98 173.98 0.0M
2023-09-15 173.64 174.48 173.41 174.10 0.0M
2023-09-14 171.38 172.75 171.25 172.66 0.0M
2023-09-13 171.67 171.95 171.51 171.71 0.0M
2023-09-12 172.54 172.89 171.94 172.01 0.0M
2023-09-11 173.33 173.48 172.56 172.73 0.0M
2023-09-08 173.36 173.53 173.00 173.00 0.0M
2023-09-07 172.68 173.59 172.68 173.01 0.0M
2023-09-06 173.30 173.32 172.58 172.58 0.0M
2023-09-05 173.54 173.70 173.28 173.51 0.0M
2023-09-04 173.88 173.88 173.22 173.31 0.0M
2023-09-01 172.66 173.21 172.66 173.21 0.0M
2023-08-31 172.13 172.76 172.13 172.70 0.0M
2023-08-30 171.89 171.98 171.69 171.69 0.0M
2023-08-29 171.61 172.23 171.20 172.23 0.0M
2023-08-28 170.88 171.71 170.83 171.71 0.0M
2023-08-25 171.21 171.38 170.59 170.73 0.0M
2023-08-24 170.75 171.10 170.42 171.10 0.0M
2023-08-23 169.07 170.53 169.07 170.43 0.0M
2023-08-22 167.75 168.77 167.75 168.77 0.0M
2023-08-21 167.69 167.84 167.14 167.47 0.0M
2023-08-18 168.17 168.30 167.90 167.90 0.0M
2023-08-17 168.18 168.40 167.89 168.00 0.0M
2023-08-16 168.37 168.55 168.14 168.33 0.0M
2023-08-15 168.26 168.51 167.77 168.43 0.0M
2023-08-14 168.75 169.09 168.38 168.79 0.0M
2023-08-11 168.28 168.90 168.23 168.69 0.0M
2023-08-10 168.27 168.37 167.66 168.05 0.0M
2023-08-09 169.72 169.72 168.38 168.38 0.0M
2023-08-08 169.81 170.30 169.72 169.80 0.0M
2023-08-07 170.25 170.25 169.59 169.59 0.0M
2023-08-04 170.38 170.61 169.66 169.76 0.0M
2023-08-03 170.82 171.34 170.48 170.78 0.0M
2023-08-02 171.23 171.75 170.67 170.67 0.0M
2023-08-01 171.99 172.14 171.04 171.23 0.0M
2023-07-31 171.27 172.51 170.80 172.46 0.0M
2023-07-28 171.53 171.83 171.33 171.75 0.0M
2023-07-27 171.73 171.89 170.72 170.75 0.0M
2023-07-26 171.91 172.24 171.55 171.94 0.0M
2023-07-25 170.96 171.63 170.85 171.55 0.0M
2023-07-24 170.12 171.23 170.07 170.75 0.0M
2023-07-21 170.69 170.75 170.11 170.27 0.0M
2023-07-20 170.55 170.77 170.35 170.66 0.0M
2023-07-19 170.07 170.39 169.90 170.24 0.0M
2023-07-18 168.16 170.35 168.02 170.33 0.0M
2023-07-17 167.88 168.25 167.60 167.77 0.0M
2023-07-14 168.31 168.77 167.83 168.20 0.0M
2023-07-13 169.87 169.89 169.07 169.07 0.0M
2023-07-12 169.40 170.00 169.24 169.64 0.0M
2023-07-11 169.46 170.11 169.16 169.67 0.0M
2023-07-10 169.52 169.52 168.69 169.04 0.0M
2023-07-07 169.53 170.51 169.53 170.16 0.0M
2023-07-06 170.63 170.69 169.08 169.60 0.0M
2023-07-05 170.53 171.17 170.53 170.82 0.0M
2023-07-04 170.47 170.96 170.47 170.75 0.0M
2023-07-03 169.90 170.55 169.42 170.52 0.0M
2023-06-30 169.42 169.67 169.04 169.61 0.0M
2023-06-29 168.48 169.53 168.26 169.41 0.0M
2023-06-28 168.60 169.08 167.95 169.08 0.0M
2023-06-27 170.25 170.25 168.64 168.64 0.0M
2023-06-26 170.32 171.23 170.13 170.45 0.0M
2023-06-23 169.10 171.57 169.10 170.43 0.0M
2023-06-22 169.42 169.47 168.63 168.64 0.0M
2023-06-21 171.17 171.22 170.12 170.21 0.0M
2023-06-20 172.66 172.66 170.80 171.31 0.0M
2023-06-19 172.61 172.97 172.32 172.48 0.0M
2023-06-16 172.99 173.31 172.45 173.16 0.0M
2023-06-15 172.45 173.09 171.38 172.77 0.0M
2023-06-14 174.11 174.72 173.97 174.19 0.0M
2023-06-13 175.47 175.82 173.80 173.98 0.0M
2023-06-12 176.11 176.12 175.18 175.86 0.0M
2023-06-09 176.06 176.43 175.50 176.19 0.0M
2023-06-08 175.39 176.52 175.00 176.17 0.0M
2023-06-07 176.93 177.14 176.17 176.17 0.0M
2023-06-06 176.43 177.69 176.43 177.13 0.0M
2023-06-05 175.51 176.46 175.24 176.43 0.0M
2023-06-02 177.25 177.70 176.43 176.62 0.0M
2023-06-01 177.28 178.04 176.76 178.04 0.0M
2023-05-31 177.14 178.63 176.95 178.63 0.0M
2023-05-30 175.12 176.62 175.08 176.62 0.0M
2023-05-29 175.07 175.70 174.97 175.43 0.0M
2023-05-26 175.59 175.97 174.93 175.16 0.0M
2023-05-25 176.29 176.72 174.71 175.17 0.0M
2023-05-24 176.78 177.66 176.30 176.71 0.0M
2023-05-23 175.28 176.60 174.93 176.18 0.0M
2023-05-22 176.56 176.82 175.93 176.36 0.0M
2023-05-19 176.15 176.88 175.13 176.88 0.0M
2023-05-18 176.49 176.58 175.12 175.25 0.0M
2023-05-17 176.90 177.27 176.50 176.59 0.0M
2023-05-16 178.16 178.55 177.68 177.68 0.0M
2023-05-15 179.21 179.41 178.65 179.16 0.0M
2023-05-12 177.59 178.98 177.30 178.82 0.0M
2023-05-11 179.17 180.00 178.32 178.46 0.0M
2023-05-10 178.67 179.94 177.91 178.15 0.0M
2023-05-09 177.59 178.98 177.59 178.53 0.0M
2023-05-08 176.63 177.63 176.53 177.63 0.0M
2023-05-05 178.97 179.12 175.90 176.44 0.0M
2023-05-04 177.71 180.11 177.30 179.95 0.0M
2023-05-03 176.70 176.91 175.99 176.91 0.0M
2023-05-02 174.26 176.94 174.04 176.94 0.0M
2023-04-28 173.93 174.49 173.72 174.09 0.0M
2023-04-27 174.98 175.00 173.65 173.88 0.0M
2023-04-26 175.36 175.36 174.09 174.46 0.0M
2023-04-25 174.39 174.91 173.37 174.91 0.0M
2023-04-24 174.18 174.25 173.30 173.73 0.0M
2023-04-21 175.23 175.46 173.97 173.97 0.0M
2023-04-20 176.00 177.09 175.66 176.41 0.0M
2023-04-19 175.59 175.68 174.16 175.60 0.0M
2023-04-18 176.28 177.06 175.93 177.06 0.0M
2023-04-17 176.90 177.09 175.36 176.14 0.0M
2023-04-14 178.19 178.27 175.37 175.66 0.0M
2023-04-13 177.73 178.82 177.50 178.27 0.0M
2023-04-12 178.18 178.18 176.20 176.63 0.0M
2023-04-11 177.39 177.65 176.79 177.31 0.0M
2023-04-06 178.27 179.00 177.66 177.75 0.0M
2023-04-05 178.52 179.10 177.83 178.59 0.0M
2023-04-04 175.50 178.23 175.15 178.17 0.0M
2023-04-03 174.74 176.59 174.59 176.59 0.0M
2023-03-31 175.69 176.08 175.25 175.88 0.0M
2023-03-30 175.54 175.54 173.78 174.93 0.0M
2023-03-29 175.09 175.60 174.79 175.33 0.0M
2023-03-28 174.61 175.60 174.28 175.26 0.0M
2023-03-27 176.33 176.88 174.27 175.14 0.0M
2023-03-24 177.57 180.00 177.57 178.42 0.0M
2023-03-23 175.09 176.89 174.86 176.89 0.0M
2023-03-22 174.06 174.58 173.60 174.48 0.0M
2023-03-21 177.48 177.48 174.16 174.23 0.0M
2023-03-20 181.72 182.05 177.37 178.04 0.0M
2023-03-17 174.79 178.32 174.72 177.33 0.0M
2023-03-16 174.32 176.94 174.25 174.64 0.0M
2023-03-15 170.33 177.35 169.76 177.20 0.0M
2023-03-14 172.78 172.78 171.24 171.77 0.0M
2023-03-13 169.05 172.46 169.05 171.44 0.0M
2023-03-10 167.57 168.49 167.12 168.08 0.0M
2023-03-09 166.12 167.56 166.12 167.13 0.0M
2023-03-08 166.27 166.70 166.18 166.54 0.0M
2023-03-07 167.23 167.23 165.72 166.25 0.0M
2023-03-06 168.35 168.35 167.35 167.49 0.0M
2023-03-03 167.82 168.21 167.70 168.15 0.0M
2023-03-02 166.39 167.52 166.34 167.52 0.0M
2023-03-01 166.63 166.96 166.14 166.32 0.0M
2023-02-28 165.04 166.34 164.55 166.34 0.0M
2023-02-27 165.90 165.90 165.37 165.54 0.0M
2023-02-24 166.09 166.38 165.92 166.00 0.0M
2023-02-23 166.41 166.60 165.93 166.18 0.0M
2023-02-22 166.89 167.39 166.30 166.78 0.0M
2023-02-21 166.09 166.82 165.86 166.33 0.0M
2023-02-20 166.83 167.03 166.56 166.70 0.0M
2023-02-17 165.41 166.51 165.30 166.51 0.0M
2023-02-16 166.11 166.30 165.74 166.17 0.0M
2023-02-15 165.41 166.23 165.28 165.97 0.0M
2023-02-14 167.47 167.47 166.30 166.63 0.0M
2023-02-13 168.69 169.31 167.09 167.09 0.0M
2023-02-10 167.97 168.46 167.89 168.28 0.0M
2023-02-09 169.48 169.48 167.90 168.35 0.0M
2023-02-08 169.26 169.35 168.69 168.94 0.0M
2023-02-07 169.25 169.89 168.66 169.63 0.0M
2023-02-06 168.21 168.53 167.62 168.29 0.0M
2023-02-03 169.64 169.88 166.30 166.41 0.0M
2023-02-02 171.86 172.02 169.73 169.82 0.0M
2023-02-01 170.95 171.30 170.64 170.64 0.0M
2023-01-31 170.62 171.54 169.53 171.48 0.0M
2023-01-30 170.97 171.20 170.57 171.04 0.0M
2023-01-27 171.01 171.88 170.93 171.78 0.0M
2023-01-26 171.87 172.05 170.88 171.34 0.0M
2023-01-25 171.18 171.67 170.89 171.67 0.0M
2023-01-24 172.25 172.35 171.07 171.85 0.0M
2023-01-23 169.99 171.06 169.99 170.99 0.0M
2023-01-20 172.35 172.35 171.69 171.69 0.0M
2023-01-19 170.90 172.06 170.38 171.94 0.0M
2023-01-18 170.36 171.26 170.21 170.51 0.0M
2023-01-17 170.36 171.15 170.00 171.15 0.0M
2023-01-16 170.98 171.12 170.92 171.08 0.0M
2023-01-13 169.21 170.90 169.21 170.85 0.0M
2023-01-12 169.10 169.90 168.84 169.09 0.0M
2023-01-11 169.28 169.83 167.86 168.18 0.0M
2023-01-10 168.51 169.12 168.50 168.81 0.0M
2023-01-09 169.59 169.83 168.42 168.60 0.0M
2023-01-06 168.89 170.29 168.66 169.53 0.0M
2023-01-05 168.41 168.72 167.75 168.10 0.0M
2023-01-04 169.36 169.60 168.97 169.34 0.0M
2023-01-03 168.12 168.73 167.19 167.64 0.0M
2023-01-02 169.99 169.99 163.59 165.54 0.0M