تاريخ سعر الذهب خلال 10 سنوات بـCHF لكل كيلوغرام
سعر الذهب بـCHF لكل كيلوغرام خلال 10 سنوات: من 40,317 CHF (15/10/2016) إلى 110,093 CHF (20/10/2026)، بتغير +173.07%. الأعلى 124,103 CHF (15/02/2026)، الأدنى 37,149 CHF (15/09/2018).
ملخص
| البداية (15/10/2016) | 40,316.65 CHF |
|---|---|
| الأحدث (20/10/2026) | 110,093 CHF |
| الأعلى (15/02/2026) | 124,103 CHF |
| الأدنى (15/09/2018) | 37,149.26 CHF |
| المتوسط | 62,178.52 CHF |
| التغير | +69,776.50 CHF (+173.07%) |
البيانات التاريخية
| الفترة | الافتتاح | الأعلى | الأدنى | الإغلاق |
|---|---|---|---|---|
| 2026-10 | 110,943 CHF | 110,945 CHF | 109,542 CHF | 110,093 CHF |
| 2026-09 | 113,612 CHF | 113,612 CHF | 113,612 CHF | 113,612 CHF |
| 2026-08 | 115,126 CHF | 115,126 CHF | 115,126 CHF | 115,126 CHF |
| 2026-07 | 106,266 CHF | 106,266 CHF | 106,266 CHF | 106,266 CHF |
| 2026-06 | 107,885 CHF | 107,885 CHF | 107,885 CHF | 107,885 CHF |
| 2026-05 | 115,972 CHF | 115,972 CHF | 115,972 CHF | 115,972 CHF |
| 2026-04 | 118,798 CHF | 118,798 CHF | 118,798 CHF | 118,798 CHF |
| 2026-03 | 122,902 CHF | 122,902 CHF | 122,902 CHF | 122,902 CHF |
| 2026-02 | 124,103 CHF | 124,103 CHF | 124,103 CHF | 124,103 CHF |
| 2026-01 | 122,444 CHF | 122,444 CHF | 122,444 CHF | 122,444 CHF |
| 2025-12 | 110,272 CHF | 110,272 CHF | 110,272 CHF | 110,272 CHF |
| 2025-11 | 103,616 CHF | 103,616 CHF | 103,616 CHF | 103,616 CHF |
| 2025-10 | 104,458 CHF | 104,458 CHF | 104,458 CHF | 104,458 CHF |
| 2025-09 | 93,744.07 CHF | 93,744.07 CHF | 93,744.07 CHF | 93,744.07 CHF |
| 2025-08 | 87,252.85 CHF | 87,252.85 CHF | 87,252.85 CHF | 87,252.85 CHF |
| 2025-07 | 85,602.90 CHF | 85,602.90 CHF | 85,602.90 CHF | 85,602.90 CHF |
| 2025-06 | 87,640.43 CHF | 87,640.43 CHF | 87,640.43 CHF | 87,640.43 CHF |
| 2025-05 | 89,189.39 CHF | 89,189.39 CHF | 89,189.39 CHF | 89,189.39 CHF |
| 2025-04 | 84,438.74 CHF | 84,438.74 CHF | 84,438.74 CHF | 84,438.74 CHF |
| 2025-03 | 84,913.93 CHF | 84,913.93 CHF | 84,913.93 CHF | 84,913.93 CHF |
| 2025-02 | 83,873.95 CHF | 83,873.95 CHF | 83,873.95 CHF | 83,873.95 CHF |
| 2025-01 | 79,464.70 CHF | 79,464.70 CHF | 79,464.70 CHF | 79,464.70 CHF |
| 2024-12 | 75,964.42 CHF | 75,964.42 CHF | 75,964.42 CHF | 75,964.42 CHF |
| 2024-11 | 75,615.80 CHF | 75,615.80 CHF | 75,615.80 CHF | 75,615.80 CHF |
| 2024-10 | 74,571.26 CHF | 74,571.26 CHF | 74,571.26 CHF | 74,571.26 CHF |
| 2024-09 | 70,023.40 CHF | 70,023.40 CHF | 70,023.40 CHF | 70,023.40 CHF |
| 2024-08 | 68,810.80 CHF | 68,810.80 CHF | 68,810.80 CHF | 68,810.80 CHF |
| 2024-07 | 68,954.45 CHF | 68,954.45 CHF | 68,954.45 CHF | 68,954.45 CHF |
| 2024-06 | 66,721.07 CHF | 66,721.07 CHF | 66,721.07 CHF | 66,721.07 CHF |
| 2024-05 | 68,385.29 CHF | 68,385.29 CHF | 68,385.29 CHF | 68,385.29 CHF |
| 2024-04 | 68,395.59 CHF | 68,395.59 CHF | 68,395.59 CHF | 68,395.59 CHF |
| 2024-03 | 61,233.86 CHF | 61,233.86 CHF | 61,233.86 CHF | 61,233.86 CHF |
| 2024-02 | 57,418.81 CHF | 57,418.81 CHF | 57,418.81 CHF | 57,418.81 CHF |
| 2024-01 | 55,870.55 CHF | 55,870.55 CHF | 55,870.55 CHF | 55,870.55 CHF |
| 2023-12 | 56,461.11 CHF | 56,461.11 CHF | 56,461.11 CHF | 56,461.11 CHF |
| 2023-11 | 56,579.78 CHF | 56,579.78 CHF | 56,579.78 CHF | 56,579.78 CHF |
| 2023-10 | 55,876.27 CHF | 55,876.27 CHF | 55,876.27 CHF | 55,876.27 CHF |
| 2023-09 | 55,220.22 CHF | 55,220.22 CHF | 55,220.22 CHF | 55,220.22 CHF |
| 2023-08 | 54,130.73 CHF | 54,130.73 CHF | 54,130.73 CHF | 54,130.73 CHF |
| 2023-07 | 53,938.81 CHF | 53,938.81 CHF | 53,938.81 CHF | 53,938.81 CHF |
| 2023-06 | 56,360.07 CHF | 56,360.07 CHF | 56,360.07 CHF | 56,360.07 CHF |
| 2023-05 | 57,395.85 CHF | 57,395.85 CHF | 57,395.85 CHF | 57,395.85 CHF |
| 2023-04 | 57,148.60 CHF | 57,148.60 CHF | 57,148.60 CHF | 57,148.60 CHF |
| 2023-03 | 56,711.96 CHF | 56,711.96 CHF | 56,711.96 CHF | 56,711.96 CHF |
| 2023-02 | 55,096.88 CHF | 55,096.88 CHF | 55,096.88 CHF | 55,096.88 CHF |
| 2023-01 | 56,716.40 CHF | 56,716.40 CHF | 56,716.40 CHF | 56,716.40 CHF |
| 2022-12 | 53,676.15 CHF | 53,676.15 CHF | 53,676.15 CHF | 53,676.15 CHF |
| 2022-11 | 52,186.79 CHF | 52,186.79 CHF | 52,186.79 CHF | 52,186.79 CHF |
| 2022-10 | 53,718.19 CHF | 53,718.19 CHF | 53,718.19 CHF | 53,718.19 CHF |
| 2022-09 | 51,773.88 CHF | 51,773.88 CHF | 51,773.88 CHF | 51,773.88 CHF |
| 2022-08 | 53,606.88 CHF | 53,606.88 CHF | 53,606.88 CHF | 53,606.88 CHF |
| 2022-07 | 54,553.87 CHF | 54,553.87 CHF | 54,553.87 CHF | 54,553.87 CHF |
| 2022-06 | 59,084.55 CHF | 59,084.55 CHF | 59,084.55 CHF | 59,084.55 CHF |
| 2022-05 | 59,446.73 CHF | 59,446.73 CHF | 59,446.73 CHF | 59,446.73 CHF |
| 2022-04 | 58,331.43 CHF | 58,331.43 CHF | 58,331.43 CHF | 58,331.43 CHF |
| 2022-03 | 58,817.39 CHF | 58,817.39 CHF | 58,817.39 CHF | 58,817.39 CHF |
| 2022-02 | 55,137.92 CHF | 55,137.92 CHF | 55,137.92 CHF | 55,137.92 CHF |
| 2022-01 | 53,193.51 CHF | 53,193.51 CHF | 53,193.51 CHF | 53,193.51 CHF |
| 2021-12 | 53,226.69 CHF | 53,226.69 CHF | 53,226.69 CHF | 53,226.69 CHF |
| 2021-11 | 53,915.21 CHF | 53,915.21 CHF | 53,915.21 CHF | 53,915.21 CHF |
| 2021-10 | 52,832.70 CHF | 52,832.70 CHF | 52,832.70 CHF | 52,832.70 CHF |
| 2021-09 | 52,342.38 CHF | 52,342.38 CHF | 52,342.38 CHF | 52,342.38 CHF |
| 2021-08 | 52,823.21 CHF | 52,823.21 CHF | 52,823.21 CHF | 52,823.21 CHF |
| 2021-07 | 53,299.81 CHF | 53,299.81 CHF | 53,299.81 CHF | 53,299.81 CHF |
| 2021-06 | 53,105.81 CHF | 53,105.81 CHF | 53,105.81 CHF | 53,105.81 CHF |
| 2021-05 | 53,733.82 CHF | 53,733.82 CHF | 53,733.82 CHF | 53,733.82 CHF |
| 2021-04 | 52,217.49 CHF | 52,217.49 CHF | 52,217.49 CHF | 52,217.49 CHF |
| 2021-03 | 51,361.35 CHF | 51,361.35 CHF | 51,361.35 CHF | 51,361.35 CHF |
| 2021-02 | 51,768.71 CHF | 51,768.71 CHF | 51,768.71 CHF | 51,768.71 CHF |
| 2021-01 | 53,326.00 CHF | 53,326.00 CHF | 53,326.00 CHF | 53,326.00 CHF |
| 2020-12 | 52,994.87 CHF | 52,994.87 CHF | 52,994.87 CHF | 52,994.87 CHF |
| 2020-11 | 54,865.07 CHF | 54,865.07 CHF | 54,865.07 CHF | 54,865.07 CHF |
| 2020-10 | 55,859.25 CHF | 55,859.25 CHF | 55,859.25 CHF | 55,859.25 CHF |
| 2020-09 | 55,952.99 CHF | 55,952.99 CHF | 55,952.99 CHF | 55,952.99 CHF |
| 2020-08 | 57,629.54 CHF | 57,629.54 CHF | 57,629.54 CHF | 57,629.54 CHF |
| 2020-07 | 55,952.50 CHF | 55,952.50 CHF | 55,952.50 CHF | 55,952.50 CHF |
| 2020-06 | 52,844.60 CHF | 52,844.60 CHF | 52,844.60 CHF | 52,844.60 CHF |
| 2020-05 | 53,714.73 CHF | 53,714.73 CHF | 53,714.73 CHF | 53,714.73 CHF |
| 2020-04 | 52,278.63 CHF | 52,278.63 CHF | 52,278.63 CHF | 52,278.63 CHF |
| 2020-03 | 48,897.60 CHF | 48,897.60 CHF | 48,897.60 CHF | 48,897.60 CHF |
| 2020-02 | 50,392.81 CHF | 50,392.81 CHF | 50,392.81 CHF | 50,392.81 CHF |
| 2020-01 | 48,426.24 CHF | 48,426.24 CHF | 48,426.24 CHF | 48,426.24 CHF |
| 2019-12 | 46,734.03 CHF | 46,734.03 CHF | 46,734.03 CHF | 46,734.03 CHF |
| 2019-11 | 46,822.23 CHF | 46,822.23 CHF | 46,822.23 CHF | 46,822.23 CHF |
| 2019-10 | 47,934.15 CHF | 47,934.15 CHF | 47,934.15 CHF | 47,934.15 CHF |
| 2019-09 | 47,896.75 CHF | 47,896.75 CHF | 47,896.75 CHF | 47,896.75 CHF |
| 2019-08 | 46,984.78 CHF | 46,984.78 CHF | 46,984.78 CHF | 46,984.78 CHF |
| 2019-07 | 44,630.82 CHF | 44,630.82 CHF | 44,630.82 CHF | 44,630.82 CHF |
| 2019-06 | 43,483.58 CHF | 43,483.58 CHF | 43,483.58 CHF | 43,483.58 CHF |
| 2019-05 | 41,624.20 CHF | 41,624.20 CHF | 41,624.20 CHF | 41,624.20 CHF |
| 2019-04 | 41,461.63 CHF | 41,461.63 CHF | 41,461.63 CHF | 41,461.63 CHF |
| 2019-03 | 42,020.53 CHF | 42,020.53 CHF | 42,020.53 CHF | 42,020.53 CHF |
| 2019-02 | 42,740.30 CHF | 42,740.30 CHF | 42,740.30 CHF | 42,740.30 CHF |
| 2019-01 | 40,964.28 CHF | 40,964.28 CHF | 40,964.28 CHF | 40,964.28 CHF |
| 2018-12 | 40,077.92 CHF | 40,077.92 CHF | 40,077.92 CHF | 40,077.92 CHF |
| 2018-11 | 39,464.12 CHF | 39,464.12 CHF | 39,464.12 CHF | 39,464.12 CHF |
| 2018-10 | 38,547.13 CHF | 38,547.13 CHF | 38,547.13 CHF | 38,547.13 CHF |
| 2018-09 | 37,149.26 CHF | 37,149.26 CHF | 37,149.26 CHF | 37,149.26 CHF |
| 2018-08 | 38,535.83 CHF | 38,535.83 CHF | 38,535.83 CHF | 38,535.83 CHF |
| 2018-07 | 40,009.60 CHF | 40,009.60 CHF | 40,009.60 CHF | 40,009.60 CHF |
| 2018-06 | 41,142.65 CHF | 41,142.65 CHF | 41,142.65 CHF | 41,142.65 CHF |
| 2018-05 | 41,988.78 CHF | 41,988.78 CHF | 41,988.78 CHF | 41,988.78 CHF |
| 2018-04 | 41,307.84 CHF | 41,307.84 CHF | 41,307.84 CHF | 41,307.84 CHF |
| 2018-03 | 40,349.19 CHF | 40,349.19 CHF | 40,349.19 CHF | 40,349.19 CHF |
| 2018-02 | 39,545.54 CHF | 39,545.54 CHF | 39,545.54 CHF | 39,545.54 CHF |
| 2018-01 | 41,126.73 CHF | 41,126.73 CHF | 41,126.73 CHF | 41,126.73 CHF |
| 2017-12 | 40,167.14 CHF | 40,167.14 CHF | 40,167.14 CHF | 40,167.14 CHF |
| 2017-11 | 40,642.69 CHF | 40,642.69 CHF | 40,642.69 CHF | 40,642.69 CHF |
| 2017-10 | 40,187.92 CHF | 40,187.92 CHF | 40,187.92 CHF | 40,187.92 CHF |
| 2017-09 | 40,540.61 CHF | 40,540.61 CHF | 40,540.61 CHF | 40,540.61 CHF |
| 2017-08 | 40,101.02 CHF | 40,101.02 CHF | 40,101.02 CHF | 40,101.02 CHF |
| 2017-07 | 38,502.19 CHF | 38,502.19 CHF | 38,502.19 CHF | 38,502.19 CHF |
| 2017-06 | 39,450.61 CHF | 39,450.61 CHF | 39,450.61 CHF | 39,450.61 CHF |
| 2017-05 | 39,957.68 CHF | 39,957.68 CHF | 39,957.68 CHF | 39,957.68 CHF |
| 2017-04 | 40,950.89 CHF | 40,950.89 CHF | 40,950.89 CHF | 40,950.89 CHF |
| 2017-03 | 39,925.85 CHF | 39,925.85 CHF | 39,925.85 CHF | 39,925.85 CHF |
| 2017-02 | 40,039.02 CHF | 40,039.02 CHF | 40,039.02 CHF | 40,039.02 CHF |
| 2017-01 | 38,565.13 CHF | 38,565.13 CHF | 38,565.13 CHF | 38,565.13 CHF |
| 2016-12 | 38,318.09 CHF | 38,318.09 CHF | 38,318.09 CHF | 38,318.09 CHF |
| 2016-11 | 39,776.75 CHF | 39,776.75 CHF | 39,776.75 CHF | 39,776.75 CHF |