29,53$
1,73%
Echtzeitkurs LS - Silber
Bid:
Ask:
Aktienkurse zu LS - Silber
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 29,03 | 29,70 | 28,80 | 29,53 | 1,74% | - |
| 19.12.2024 | 29,47 | 29,71 | 28,75 | 29,03 | -1,15% | - |
| 18.12.2024 | 30,53 | 30,53 | 29,30 | 29,36 | -3,87% | - |
| 17.12.2024 | 30,53 | 30,62 | 30,15 | 30,54 | 0,04% | - |
| 16.12.2024 | 30,55 | 30,78 | 30,47 | 30,53 | -0,07% | - |
| 13.12.2024 | 30,98 | 31,02 | 30,29 | 30,55 | -1,37% | - |
| 12.12.2024 | 31,90 | 32,36 | 30,88 | 30,98 | -2,94% | - |
| 11.12.2024 | 31,76 | 32,20 | 31,52 | 31,91 | 0,04% | - |
| 10.12.2024 | 31,83 | 32,10 | 31,71 | 31,90 | 0,20% | - |
| 09.12.2024 | 30,98 | 32,29 | 30,98 | 31,84 | 2,81% | - |
| 06.12.2024 | 31,33 | 31,40 | 30,83 | 30,97 | -1,18% | - |
| 05.12.2024 | 31,30 | 31,43 | 31,02 | 31,34 | 0,10% | - |
| 04.12.2024 | 31,08 | 31,48 | 30,46 | 31,30 | 0,87% | - |
| 03.12.2024 | 30,51 | 31,10 | 30,51 | 31,03 | 1,70% | - |
| 02.12.2024 | 30,11 | 30,69 | 30,05 | 30,51 | -0,39% | - |
| 29.11.2024 | 30,23 | 30,90 | 30,23 | 30,63 | 1,34% | - |
| 28.11.2024 | 30,08 | 30,33 | 29,80 | 30,23 | 0,43% | - |
| 27.11.2024 | 30,43 | 30,73 | 29,98 | 30,10 | -1,15% | - |
| 26.11.2024 | 30,35 | 30,70 | 30,12 | 30,45 | 0,49% | - |
| 25.11.2024 | 31,34 | 31,34 | 30,06 | 30,30 | -3,34% | - |
| 22.11.2024 | 30,92 | 31,42 | 30,90 | 31,35 | 1,82% | - |
| 21.11.2024 | 31,19 | 31,33 | 30,64 | 30,79 | -0,23% | - |
| 20.11.2024 | 31,12 | 31,24 | 30,78 | 30,86 | -1,08% | - |
| 19.11.2024 | 31,16 | 31,54 | 31,05 | 31,20 | 0,12% | - |
| 18.11.2024 | 30,25 | 31,28 | 30,25 | 31,16 | 2,98% | - |
| 15.11.2024 | 30,48 | 30,83 | 30,18 | 30,26 | -0,60% | - |
| 14.11.2024 | 30,38 | 30,68 | 29,67 | 30,44 | 0,45% | - |
| 13.11.2024 | 30,73 | 31,14 | 30,28 | 30,31 | -1,33% | - |
| 12.11.2024 | 30,68 | 30,83 | 30,19 | 30,72 | 0,11% | - |
| 11.11.2024 | 31,31 | 31,58 | 30,42 | 30,68 | -2,00% | - |
| 08.11.2024 | 32,05 | 32,05 | 31,19 | 31,31 | -2,30% | - |
| 07.11.2024 | 31,18 | 32,16 | 30,93 | 32,05 | 2,77% | - |
| 06.11.2024 | 32,24 | 32,38 | 30,84 | 31,18 | -4,51% | - |
| 05.11.2024 | 32,45 | 32,93 | 32,41 | 32,66 | 0,63% | - |
| 04.11.2024 | 32,46 | 32,88 | 32,30 | 32,45 | -0,02% | - |
| 01.11.2024 | 32,82 | 33,13 | 32,33 | 32,46 | -0,67% | - |
| 31.10.2024 | 33,71 | 33,78 | 32,51 | 32,68 | -3,40% | - |
| 30.10.2024 | 34,44 | 34,44 | 33,42 | 33,83 | -1,89% | - |
| 29.10.2024 | 33,80 | 34,55 | 33,72 | 34,48 | 2,22% | - |
| 28.10.2024 | 33,48 | 33,99 | 33,30 | 33,73 | 0,02% | - |
| 25.10.2024 | 33,68 | 34,03 | 33,08 | 33,72 | 0,12% | - |
| 24.10.2024 | 33,70 | 34,31 | 33,24 | 33,68 | -0,06% | - |
| 23.10.2024 | 34,88 | 34,88 | 33,43 | 33,70 | -3,37% | - |
| 22.10.2024 | 33,78 | 34,88 | 33,78 | 34,88 | 3,23% | - |
| 21.10.2024 | 33,71 | 34,27 | 33,46 | 33,78 | 0,20% | - |
| 18.10.2024 | 31,70 | 33,76 | 31,70 | 33,72 | 6,38% | - |
| 17.10.2024 | 31,68 | 32,03 | 31,32 | 31,70 | 0,03% | - |
| 16.10.2024 | 31,48 | 32,18 | 31,48 | 31,69 | 0,56% | - |
| 15.10.2024 | 31,18 | 31,69 | 30,77 | 31,51 | 0,99% | - |
| 14.10.2024 | 31,54 | 31,55 | 31,03 | 31,20 | -1,08% | - |
| 11.10.2024 | 31,33 | 31,64 | 31,05 | 31,54 | 1,21% | - |
| 10.10.2024 | 30,48 | 31,22 | 30,42 | 31,16 | 2,20% | - |
| 09.10.2024 | 30,66 | 30,79 | 30,22 | 30,49 | -0,58% | - |
| 08.10.2024 | 31,73 | 31,73 | 30,12 | 30,67 | -3,19% | - |
| 07.10.2024 | 32,20 | 32,20 | 31,41 | 31,68 | -1,60% | - |
| 04.10.2024 | 32,23 | 32,97 | 31,50 | 32,20 | 0,53% | - |
| 03.10.2024 | 31,58 | 32,22 | 31,41 | 32,03 | 0,60% | - |
| 02.10.2024 | 31,44 | 32,31 | 31,00 | 31,84 | 1,27% | - |
| 01.10.2024 | 31,18 | 31,86 | 31,18 | 31,44 | 0,89% | - |
| 30.09.2024 | 31,64 | 31,72 | 30,89 | 31,16 | -1,50% | - |
| 27.09.2024 | 32,03 | 32,30 | 31,36 | 31,64 | -1,19% | - |
| 26.09.2024 | 31,80 | 32,72 | 31,74 | 32,02 | 0,60% | - |
| 25.09.2024 | 32,13 | 32,26 | 31,57 | 31,83 | -0,85% | - |
| 24.09.2024 | 30,68 | 32,28 | 30,68 | 32,10 | 4,57% | - |
| 23.09.2024 | 31,18 | 31,18 | 30,36 | 30,70 | -1,56% | - |
| 20.09.2024 | 30,78 | 31,44 | 30,78 | 31,18 | 1,32% | - |
| 19.09.2024 | 30,08 | 31,30 | 30,08 | 30,78 | 2,32% | - |
| 18.09.2024 | 30,73 | 31,24 | 29,71 | 30,08 | -2,05% | - |
| 17.09.2024 | 30,74 | 31,00 | 30,52 | 30,71 | -0,09% | - |
| 16.09.2024 | 30,71 | 31,10 | 30,59 | 30,73 | 0,04% | - |
| 13.09.2024 | 29,97 | 30,93 | 29,88 | 30,72 | 2,82% | - |
| 12.09.2024 | 28,74 | 29,93 | 28,70 | 29,88 | 4,20% | - |
| 11.09.2024 | 28,46 | 28,88 | 28,07 | 28,68 | 0,98% | - |
| 10.09.2024 | 28,38 | 28,58 | 28,03 | 28,40 | 0,08% | - |
| 09.09.2024 | 28,00 | 28,38 | 27,70 | 28,38 | 1,58% | - |
| 06.09.2024 | 28,83 | 29,12 | 27,69 | 27,93 | -3,08% | - |
| 05.09.2024 | 28,25 | 29,18 | 28,20 | 28,82 | 1,95% | - |
| 04.09.2024 | 28,08 | 28,36 | 27,77 | 28,27 | 0,82% | - |
| 03.09.2024 | 28,56 | 28,56 | 27,71 | 28,04 | -1,80% | - |
| 02.09.2024 | 28,86 | 28,86 | 28,36 | 28,56 | -1,07% | - |
| 30.08.2024 | 29,37 | 29,60 | 28,69 | 28,86 | -1,91% | - |
| 29.08.2024 | 29,41 | 29,70 | 29,20 | 29,43 | 1,01% | - |
| 28.08.2024 | 29,84 | 29,84 | 29,08 | 29,13 | -2,82% | - |
| 27.08.2024 | 29,87 | 30,10 | 29,41 | 29,98 | 0,22% | - |
| 26.08.2024 | 29,83 | 30,20 | 29,68 | 29,91 | 0,21% | - |
| 23.08.2024 | 29,23 | 29,89 | 29,19 | 29,85 | 2,96% | - |
| 22.08.2024 | 29,63 | 29,69 | 28,79 | 28,99 | -2,08% | - |
| 21.08.2024 | 29,45 | 29,75 | 29,22 | 29,61 | 0,56% | - |
| 20.08.2024 | 29,38 | 29,97 | 29,29 | 29,44 | -0,02% | - |
| 19.08.2024 | 29,04 | 29,50 | 28,82 | 29,45 | 1,39% | - |
| 16.08.2024 | 28,14 | 29,04 | 28,05 | 29,04 | 2,37% | - |
| 15.08.2024 | 27,75 | 28,53 | 27,65 | 28,37 | 2,98% | - |
| 14.08.2024 | 27,76 | 28,04 | 27,18 | 27,55 | -1,11% | - |
| 13.08.2024 | 27,72 | 27,90 | 27,45 | 27,86 | -0,36% | - |
| 12.08.2024 | 27,51 | 28,05 | 27,48 | 27,96 | 1,84% | - |
| 09.08.2024 | 27,53 | 27,67 | 27,26 | 27,45 | -0,31% | - |
| 08.08.2024 | 26,90 | 27,61 | 26,75 | 27,54 | 3,50% | - |
| 07.08.2024 | 27,03 | 27,28 | 26,58 | 26,61 | -1,34% | - |
| 06.08.2024 | 27,20 | 27,27 | 26,60 | 26,97 | -1,03% | - |
| 05.08.2024 | 28,58 | 28,58 | 26,50 | 27,25 | -4,63% | - |