57,47$
-1,73%
Echtzeitkurs Silber (USD)
Bid:
Ask:
Aktienkurse zu Silber (USD)
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 57,47 | 57,58 | 56,61 | 57,41 | -1,82% | - |
| 03.12.2025 | 58,00 | 58,99 | 57,81 | 58,48 | -0,16% | - |
| 02.12.2025 | 57,11 | 58,66 | 56,67 | 58,58 | 1,11% | - |
| 01.12.2025 | 56,84 | 58,86 | 56,50 | 57,93 | 2,74% | - |
| 28.11.2025 | 54,02 | 56,55 | 53,29 | 56,39 | 5,45% | - |
| 27.11.2025 | 53,42 | 53,93 | 52,89 | 53,48 | 0,25% | - |
| 26.11.2025 | 51,97 | 53,40 | 51,90 | 53,34 | 3,69% | - |
| 25.11.2025 | 51,40 | 51,76 | 50,70 | 51,45 | 0,10% | - |
| 24.11.2025 | 49,86 | 51,43 | 49,82 | 51,40 | 2,91% | - |
| 21.11.2025 | 49,45 | 50,68 | 48,63 | 49,94 | -1,12% | - |
| 20.11.2025 | 51,19 | 51,41 | 50,23 | 50,51 | -1,39% | - |
| 19.11.2025 | 51,40 | 52,48 | 50,37 | 51,22 | 0,81% | - |
| 18.11.2025 | 49,53 | 51,19 | 49,36 | 50,81 | 1,29% | - |
| 17.11.2025 | 50,68 | 51,33 | 49,58 | 50,16 | -0,91% | - |
| 14.11.2025 | 52,66 | 53,13 | 50,06 | 50,62 | -3,25% | - |
| 13.11.2025 | 54,09 | 54,40 | 52,07 | 52,32 | -1,84% | - |
| 12.11.2025 | 51,57 | 53,68 | 51,44 | 53,30 | 4,06% | - |
| 11.11.2025 | 50,72 | 51,28 | 50,28 | 51,22 | 1,43% | - |
| 10.11.2025 | 49,55 | 50,58 | 49,52 | 50,49 | 4,30% | - |
| 07.11.2025 | 48,70 | 48,89 | 47,97 | 48,41 | 0,81% | - |
| 06.11.2025 | 48,36 | 48,80 | 47,66 | 48,03 | -0,22% | - |
| 05.11.2025 | 47,71 | 48,28 | 47,50 | 48,13 | 2,10% | - |
| 04.11.2025 | 47,66 | 48,13 | 46,87 | 47,14 | -2,28% | - |
| 03.11.2025 | 48,87 | 49,12 | 48,00 | 48,24 | -0,86% | - |
| 31.10.2025 | 49,19 | 49,38 | 48,38 | 48,66 | -0,64% | - |
| 30.10.2025 | 47,89 | 49,02 | 47,53 | 48,97 | 2,97% | - |
| 29.10.2025 | 47,76 | 48,48 | 47,25 | 47,56 | 0,89% | - |
| 28.10.2025 | 46,61 | 47,28 | 45,54 | 47,14 | 1,05% | - |
| 27.10.2025 | 48,31 | 48,38 | 46,09 | 46,65 | -3,88% | - |
| 24.10.2025 | 48,44 | 48,96 | 47,62 | 48,53 | -0,55% | - |
| 23.10.2025 | 48,79 | 49,46 | 48,77 | 48,80 | 0,63% | - |
| 22.10.2025 | 49,14 | 49,33 | 47,69 | 48,50 | 0,37% | - |
| 21.10.2025 | 51,47 | 51,95 | 47,86 | 48,32 | -6,53% | - |
| 17.10.2025 | 54,43 | 54,48 | 50,60 | 51,69 | -4,42% | - |
| 16.10.2025 | 52,61 | 54,18 | 52,60 | 54,08 | 1,75% | - |
| 15.10.2025 | 52,37 | 53,19 | 52,27 | 53,15 | 3,16% | - |
| 14.10.2025 | 52,66 | 52,66 | 50,47 | 51,52 | -1,15% | - |
| 13.10.2025 | 51,62 | 52,26 | 49,84 | 52,12 | 4,27% | - |
| 10.10.2025 | 49,90 | 51,17 | 49,44 | 49,99 | 1,45% | - |
| 09.10.2025 | 49,22 | 51,26 | 48,45 | 49,27 | 0,41% | - |
| 08.10.2025 | 48,68 | 49,56 | 48,39 | 49,07 | 2,75% | - |
| 07.10.2025 | 48,60 | 48,64 | 47,33 | 47,75 | -1,64% | - |
| 06.10.2025 | 48,52 | 48,78 | 48,06 | 48,55 | 1,22% | - |
| 03.10.2025 | 47,12 | 48,38 | 47,02 | 47,96 | 2,37% | - |
| 02.10.2025 | 47,48 | 48,06 | 45,91 | 46,85 | -0,94% | - |
| 01.10.2025 | 47,01 | 47,84 | 46,68 | 47,30 | 1,34% | - |
| 30.09.2025 | 47,11 | 47,17 | 45,81 | 46,67 | -0,35% | - |
| 29.09.2025 | 46,89 | 47,19 | 46,47 | 46,84 | 1,61% | - |
| 26.09.2025 | 44,75 | 46,63 | 44,74 | 46,10 | 2,02% | - |
| 25.09.2025 | 43,95 | 45,23 | 43,93 | 45,18 | 2,99% | - |
| 24.09.2025 | 44,26 | 44,33 | 43,67 | 43,87 | -0,33% | - |
| 23.09.2025 | 43,82 | 44,48 | 43,66 | 44,02 | -0,15% | - |
| 22.09.2025 | 43,63 | 44,13 | 43,35 | 44,09 | 2,54% | - |
| 19.09.2025 | 42,21 | 43,09 | 41,95 | 42,99 | 2,74% | - |
| 18.09.2025 | 41,34 | 41,98 | 41,20 | 41,84 | 0,49% | - |
| 17.09.2025 | 42,00 | 42,25 | 41,13 | 41,64 | -2,10% | - |
| 16.09.2025 | 42,67 | 42,98 | 42,26 | 42,54 | -0,35% | - |
| 15.09.2025 | 42,22 | 42,78 | 42,03 | 42,69 | 1,12% | - |
| 12.09.2025 | 42,11 | 42,48 | 41,82 | 42,21 | 1,46% | - |
| 11.09.2025 | 40,95 | 41,78 | 40,88 | 41,61 | 1,02% | - |
| 10.09.2025 | 41,07 | 41,30 | 40,97 | 41,18 | 0,63% | - |
| 09.09.2025 | 41,43 | 41,46 | 40,79 | 40,93 | -0,95% | - |
| 08.09.2025 | 40,82 | 41,68 | 40,81 | 41,32 | 0,81% | - |
| 05.09.2025 | 40,92 | 41,43 | 40,57 | 40,99 | 0,71% | - |
| 04.09.2025 | 40,81 | 41,05 | 40,40 | 40,70 | -1,06% | - |
| 03.09.2025 | 40,68 | 41,48 | 40,67 | 41,13 | 0,52% | - |
| 02.09.2025 | 40,72 | 40,94 | 40,14 | 40,92 | -0,74% | - |
| 01.09.2025 | 40,48 | 41,23 | 40,42 | 41,23 | 3,48% | - |
| 29.08.2025 | 38,94 | 39,98 | 38,59 | 39,84 | 1,86% | - |
| 28.08.2025 | 38,74 | 39,13 | 38,73 | 39,11 | 1,51% | - |
| 27.08.2025 | 38,48 | 38,65 | 38,09 | 38,53 | -0,10% | - |
| 26.08.2025 | 38,83 | 38,85 | 38,38 | 38,57 | -0,04% | - |
| 25.08.2025 | 38,87 | 38,99 | 38,57 | 38,58 | -0,82% | - |
| 22.08.2025 | 38,04 | 39,08 | 37,70 | 38,90 | 2,04% | - |
| 21.08.2025 | 37,88 | 38,23 | 37,53 | 38,12 | 0,54% | - |
| 20.08.2025 | 37,23 | 37,95 | 36,96 | 37,92 | 1,63% | - |
| 19.08.2025 | 37,88 | 38,18 | 37,28 | 37,31 | -1,95% | - |
| 18.08.2025 | 38,09 | 38,28 | 37,96 | 38,05 | 0,16% | - |
| 15.08.2025 | 38,08 | 38,08 | 37,68 | 37,99 | -0,04% | - |
| 14.08.2025 | 38,49 | 38,53 | 37,84 | 38,01 | -1,37% | - |
| 13.08.2025 | 38,21 | 38,65 | 38,20 | 38,54 | 1,68% | - |
| 12.08.2025 | 37,95 | 38,03 | 37,57 | 37,90 | 0,65% | - |
| 11.08.2025 | 38,20 | 38,23 | 37,55 | 37,66 | -1,95% | - |
| 08.08.2025 | 38,38 | 38,50 | 38,01 | 38,41 | 0,36% | - |
| 07.08.2025 | 38,02 | 38,51 | 37,89 | 38,27 | 1,16% | - |
| 06.08.2025 | 37,82 | 37,95 | 37,61 | 37,83 | 0,06% | - |
| 05.08.2025 | 37,45 | 37,93 | 37,31 | 37,80 | 1,05% | - |
| 04.08.2025 | 37,13 | 37,49 | 37,13 | 37,41 | 1,16% | - |
| 01.08.2025 | 36,70 | 37,19 | 36,35 | 36,98 | 0,80% | - |
| 31.07.2025 | 37,22 | 37,25 | 36,21 | 36,69 | -0,62% | - |
| 30.07.2025 | 38,10 | 38,16 | 36,78 | 36,92 | -3,24% | - |
| 29.07.2025 | 38,20 | 38,30 | 37,91 | 38,16 | 0,02% | - |
| 28.07.2025 | 38,30 | 38,35 | 37,90 | 38,15 | -0,03% | - |
| 25.07.2025 | 39,00 | 39,15 | 37,95 | 38,16 | -2,34% | - |
| 24.07.2025 | 39,06 | 39,18 | 38,70 | 39,07 | -0,57% | - |
| 23.07.2025 | 39,27 | 39,54 | 39,05 | 39,30 | 0,01% | - |
| 22.07.2025 | 38,79 | 39,33 | 38,73 | 39,30 | 1,02% | - |
| 21.07.2025 | 38,30 | 39,08 | 38,28 | 38,90 | 2,06% | - |
| 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% | - |