38,17$
1,12%
Echtzeitkurs Silber (USD)
Bid:
Ask:
Aktienkurse zu Silber (USD)
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 38,11 | 38,48 | 38,08 | 38,12 | -0,10% | - |
| 17.07.2025 | 38,01 | 38,18 | 37,54 | 38,15 | 0,73% | - |
| 16.07.2025 | 37,86 | 38,10 | 37,50 | 37,88 | 0,35% | - |
| 15.07.2025 | 38,30 | 38,39 | 37,58 | 37,74 | -1,02% | - |
| 14.07.2025 | 39,07 | 39,14 | 38,10 | 38,13 | -0,98% | - |
| 11.07.2025 | 37,37 | 38,54 | 37,26 | 38,51 | 3,81% | - |
| 10.07.2025 | 36,47 | 37,13 | 36,44 | 37,09 | 2,07% | - |
| 09.07.2025 | 36,71 | 36,73 | 36,27 | 36,34 | -0,88% | - |
| 08.07.2025 | 36,82 | 36,89 | 36,28 | 36,66 | -0,37% | - |
| 07.07.2025 | 36,63 | 36,83 | 36,15 | 36,80 | -0,48% | - |
| 04.07.2025 | 36,86 | 36,98 | 36,67 | 36,98 | 0,32% | - |
| 03.07.2025 | 36,76 | 37,08 | 36,39 | 36,86 | 0,77% | - |
| 02.07.2025 | 36,09 | 36,63 | 35,88 | 36,58 | 1,55% | - |
| 01.07.2025 | 36,12 | 36,62 | 36,00 | 36,02 | -0,20% | - |
| 30.06.2025 | 36,16 | 36,24 | 35,83 | 36,09 | 0,50% | - |
| 27.06.2025 | 36,59 | 36,63 | 35,79 | 35,91 | -2,12% | - |
| 26.06.2025 | 36,33 | 36,88 | 36,24 | 36,69 | 1,00% | - |
| 25.06.2025 | 36,00 | 36,33 | 35,67 | 36,32 | 1,18% | - |
| 24.06.2025 | 36,09 | 36,18 | 35,28 | 35,90 | -1,00% | - |
| 23.06.2025 | 36,04 | 36,38 | 35,94 | 36,26 | 0,69% | - |
| 20.06.2025 | 35,59 | 36,18 | 35,51 | 36,01 | -1,26% | - |
| 19.06.2025 | 36,63 | 36,63 | 36,21 | 36,48 | -0,37% | - |
| 18.06.2025 | 37,29 | 37,33 | 36,53 | 36,61 | -1,37% | - |
| 17.06.2025 | 36,43 | 37,28 | 36,35 | 37,12 | 2,17% | - |
| 16.06.2025 | 36,31 | 36,55 | 36,20 | 36,33 | 0,20% | - |
| 13.06.2025 | 36,31 | 36,48 | 35,98 | 36,25 | -0,30% | - |
| 12.06.2025 | 36,40 | 36,43 | 35,46 | 36,36 | 0,34% | - |
| 11.06.2025 | 36,50 | 36,60 | 36,02 | 36,24 | -0,85% | - |
| 10.06.2025 | 36,50 | 36,83 | 36,32 | 36,55 | -0,48% | - |
| 09.06.2025 | 36,09 | 36,90 | 36,05 | 36,72 | 2,13% | - |
| 06.06.2025 | 36,05 | 36,34 | 35,81 | 35,96 | 0,74% | - |
| 05.06.2025 | 34,49 | 36,08 | 34,45 | 35,69 | 3,51% | - |
| 04.06.2025 | 34,44 | 34,58 | 34,18 | 34,48 | -0,31% | - |
| 03.06.2025 | 34,22 | 34,63 | 34,03 | 34,59 | -0,48% | - |
| 02.06.2025 | 33,17 | 34,78 | 33,13 | 34,75 | 5,31% | - |
| 30.05.2025 | 33,12 | 33,32 | 32,77 | 33,00 | -1,06% | - |
| 29.05.2025 | 33,25 | 33,51 | 33,07 | 33,35 | 1,18% | - |
| 28.05.2025 | 33,29 | 33,45 | 32,95 | 32,97 | -0,86% | - |
| 27.05.2025 | 33,22 | 33,33 | 32,76 | 33,25 | -0,52% | - |
| 26.05.2025 | 33,55 | 33,78 | 33,24 | 33,43 | -0,23% | - |
| 23.05.2025 | 33,19 | 33,55 | 32,90 | 33,50 | 1,39% | - |
| 22.05.2025 | 33,62 | 33,65 | 32,61 | 33,04 | -1,52% | - |
| 21.05.2025 | 33,17 | 33,58 | 32,98 | 33,55 | 1,28% | - |
| 20.05.2025 | 32,27 | 33,14 | 32,13 | 33,13 | 2,37% | - |
| 19.05.2025 | 32,40 | 32,63 | 32,24 | 32,36 | 0,40% | - |
| 16.05.2025 | 32,44 | 32,48 | 31,87 | 32,23 | -1,05% | - |
| 15.05.2025 | 31,82 | 32,59 | 31,65 | 32,57 | 1,27% | - |
| 14.05.2025 | 32,73 | 32,95 | 32,08 | 32,16 | -2,39% | - |
| 13.05.2025 | 33,06 | 33,24 | 32,52 | 32,95 | 1,15% | - |
| 12.05.2025 | 32,92 | 33,00 | 31,88 | 32,58 | -0,52% | - |
| 09.05.2025 | 32,48 | 32,93 | 32,42 | 32,75 | 1,12% | - |
| 08.05.2025 | 32,57 | 32,76 | 32,22 | 32,39 | -0,11% | - |
| 07.05.2025 | 33,05 | 33,13 | 32,25 | 32,42 | -2,44% | - |
| 06.05.2025 | 33,00 | 33,28 | 32,87 | 33,23 | 2,53% | - |
| 05.05.2025 | 32,29 | 32,68 | 32,15 | 32,41 | 1,21% | - |
| 02.05.2025 | 32,59 | 32,71 | 31,93 | 32,02 | -1,62% | - |
| 30.04.2025 | 32,89 | 32,99 | 32,18 | 32,55 | -0,86% | - |
| 29.04.2025 | 32,95 | 33,54 | 32,80 | 32,83 | -1,07% | - |
| 28.04.2025 | 32,91 | 33,20 | 32,78 | 33,19 | 0,45% | - |
| 25.04.2025 | 33,35 | 33,48 | 32,78 | 33,04 | -1,64% | - |
| 24.04.2025 | 33,40 | 33,63 | 33,17 | 33,59 | -0,05% | - |
| 23.04.2025 | 32,70 | 33,68 | 32,63 | 33,61 | 3,52% | - |
| 22.04.2025 | 32,86 | 33,16 | 32,29 | 32,47 | -0,01% | - |
| 17.04.2025 | 32,48 | 32,64 | 32,09 | 32,47 | -0,84% | - |
| 16.04.2025 | 32,50 | 33,11 | 32,37 | 32,75 | 1,31% | - |
| 15.04.2025 | 32,29 | 32,43 | 32,08 | 32,32 | 0,11% | - |
| 14.04.2025 | 32,02 | 32,40 | 31,74 | 32,29 | 0,51% | - |
| 11.04.2025 | 31,26 | 32,29 | 31,21 | 32,12 | 3,24% | - |
| 10.04.2025 | 31,26 | 31,33 | 30,58 | 31,12 | 0,82% | - |
| 09.04.2025 | 29,94 | 31,05 | 29,92 | 30,86 | 3,36% | - |
| 08.04.2025 | 30,12 | 30,54 | 29,62 | 29,86 | -0,09% | - |
| 07.04.2025 | 30,01 | 30,60 | 29,60 | 29,89 | 0,48% | - |
| 04.04.2025 | 31,63 | 31,70 | 29,19 | 29,74 | -6,34% | - |
| 03.04.2025 | 33,25 | 33,33 | 31,71 | 31,76 | -6,04% | - |
| 02.04.2025 | 33,85 | 34,08 | 33,64 | 33,80 | 0,39% | - |
| 01.04.2025 | 34,03 | 34,13 | 33,46 | 33,67 | -1,13% | - |
| 31.03.2025 | 34,37 | 34,48 | 33,50 | 34,05 | -0,22% | - |
| 28.03.2025 | 34,46 | 34,60 | 33,92 | 34,13 | -0,82% | - |
| 27.03.2025 | 33,76 | 34,48 | 33,63 | 34,41 | 2,28% | - |
| 26.03.2025 | 33,79 | 33,93 | 33,50 | 33,64 | -0,27% | - |
| 25.03.2025 | 33,17 | 33,81 | 33,08 | 33,73 | 2,15% | - |
| 24.03.2025 | 33,20 | 33,33 | 32,88 | 33,02 | -0,04% | - |
| 21.03.2025 | 33,12 | 33,26 | 32,66 | 33,04 | -1,66% | - |
| 20.03.2025 | 33,82 | 33,82 | 33,10 | 33,59 | -0,49% | - |
| 19.03.2025 | 33,98 | 34,03 | 33,46 | 33,76 | -0,63% | - |
| 18.03.2025 | 33,87 | 34,24 | 33,86 | 33,97 | 0,53% | - |
| 17.03.2025 | 33,83 | 33,90 | 33,43 | 33,79 | -0,01% | - |
| 14.03.2025 | 33,87 | 34,09 | 33,52 | 33,80 | -0,20% | - |
| 13.03.2025 | 33,07 | 33,98 | 32,94 | 33,87 | 2,06% | - |
| 12.03.2025 | 32,72 | 33,33 | 32,71 | 33,18 | 0,64% | - |
| 11.03.2025 | 32,24 | 32,99 | 32,20 | 32,97 | 2,72% | - |
| 10.03.2025 | 32,48 | 32,63 | 31,93 | 32,10 | -1,22% | - |
| 07.03.2025 | 32,59 | 32,73 | 32,10 | 32,50 | -0,34% | - |
| 06.03.2025 | 32,62 | 32,78 | 32,26 | 32,61 | -0,28% | - |
| 05.03.2025 | 32,12 | 32,73 | 31,94 | 32,70 | 2,65% | - |
| 04.03.2025 | 31,71 | 32,03 | 31,47 | 31,85 | 0,79% | - |
| 03.03.2025 | 31,26 | 31,85 | 31,12 | 31,60 | 1,57% | - |
| 28.02.2025 | 31,21 | 31,23 | 30,82 | 31,12 | -0,33% | - |
| 27.02.2025 | 31,77 | 31,93 | 31,19 | 31,22 | -1,85% | - |
| 26.02.2025 | 31,60 | 31,97 | 31,49 | 31,81 | 0,45% | - |