29,53$
1,44%
Echtzeitkurs Silber (USD)
Bid:
Ask:
Aktienkurse zu Silber (USD)
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 29,10 | 29,70 | 28,80 | 29,53 | 1,46% | - |
| 19.12.2024 | 29,58 | 29,72 | 28,75 | 29,11 | -1,26% | - |
| 18.12.2024 | 30,44 | 30,50 | 29,38 | 29,48 | -3,40% | - |
| 17.12.2024 | 30,41 | 30,55 | 30,15 | 30,51 | -0,03% | - |
| 16.12.2024 | 30,59 | 30,78 | 30,47 | 30,53 | 0,16% | - |
| 13.12.2024 | 30,96 | 30,99 | 30,29 | 30,48 | -1,60% | - |
| 12.12.2024 | 32,17 | 32,36 | 30,88 | 30,97 | -2,85% | - |
| 11.12.2024 | 31,78 | 32,20 | 31,50 | 31,88 | 0,20% | - |
| 10.12.2024 | 31,94 | 32,10 | 31,71 | 31,82 | 0,07% | - |
| 09.12.2024 | 31,13 | 32,33 | 31,12 | 31,80 | 2,59% | - |
| 06.12.2024 | 31,28 | 31,38 | 30,82 | 30,99 | -1,11% | - |
| 05.12.2024 | 31,23 | 31,43 | 31,01 | 31,34 | 0,13% | - |
| 04.12.2024 | 31,04 | 31,48 | 30,46 | 31,30 | 0,86% | - |
| 03.12.2024 | 30,90 | 31,10 | 30,72 | 31,03 | 1,71% | - |
| 02.12.2024 | 30,19 | 30,69 | 30,05 | 30,51 | -0,37% | - |
| 29.11.2024 | 30,71 | 30,90 | 30,52 | 30,62 | 1,31% | - |
| 28.11.2024 | 29,89 | 30,33 | 29,80 | 30,23 | 0,39% | - |
| 27.11.2024 | 30,65 | 30,73 | 29,97 | 30,11 | -1,27% | - |
| 26.11.2024 | 30,26 | 30,70 | 30,12 | 30,50 | 0,58% | - |
| 25.11.2024 | 30,70 | 30,88 | 30,06 | 30,32 | -2,89% | - |
| 22.11.2024 | 31,08 | 31,43 | 30,95 | 31,23 | 1,40% | - |
| 21.11.2024 | 31,25 | 31,33 | 30,64 | 30,80 | -0,17% | - |
| 20.11.2024 | 31,03 | 31,24 | 30,77 | 30,85 | -1,34% | - |
| 19.11.2024 | 31,31 | 31,55 | 31,05 | 31,27 | 0,44% | - |
| 18.11.2024 | 30,64 | 31,28 | 30,58 | 31,13 | 2,91% | - |
| 15.11.2024 | 30,33 | 30,83 | 30,18 | 30,25 | -0,85% | - |
| 14.11.2024 | 29,93 | 30,68 | 29,67 | 30,51 | 0,71% | - |
| 13.11.2024 | 30,85 | 31,15 | 30,28 | 30,30 | -1,62% | - |
| 12.11.2024 | 30,37 | 30,83 | 30,18 | 30,80 | 0,31% | - |
| 11.11.2024 | 31,37 | 31,58 | 30,42 | 30,70 | -1,81% | - |
| 08.11.2024 | 31,53 | 31,86 | 31,19 | 31,27 | -2,18% | - |
| 07.11.2024 | 31,09 | 32,16 | 31,03 | 31,96 | 2,46% | - |
| 06.11.2024 | 31,63 | 32,38 | 30,83 | 31,19 | -4,43% | - |
| 05.11.2024 | 32,52 | 32,93 | 32,41 | 32,64 | 0,43% | - |
| 04.11.2024 | 32,81 | 32,88 | 32,29 | 32,50 | 0,26% | - |
| 01.11.2024 | 32,70 | 33,13 | 32,33 | 32,42 | -0,76% | - |
| 31.10.2024 | 33,66 | 33,74 | 32,50 | 32,66 | -3,28% | - |
| 30.10.2024 | 34,32 | 34,36 | 33,41 | 33,77 | -2,01% | - |
| 29.10.2024 | 33,91 | 34,55 | 33,77 | 34,46 | 2,31% | - |
| 28.10.2024 | 33,63 | 34,00 | 33,30 | 33,68 | 0,30% | - |
| 25.10.2024 | 33,54 | 34,03 | 33,08 | 33,58 | -0,23% | - |
| 24.10.2024 | 33,94 | 34,31 | 33,24 | 33,66 | -0,03% | - |
| 23.10.2024 | 34,73 | 34,78 | 33,43 | 33,67 | -3,25% | - |
| 22.10.2024 | 34,01 | 34,88 | 33,99 | 34,80 | 2,90% | - |
| 21.10.2024 | 33,83 | 34,28 | 33,45 | 33,82 | 0,60% | - |
| 18.10.2024 | 32,15 | 33,69 | 31,80 | 33,62 | 6,11% | - |
| 17.10.2024 | 31,66 | 32,03 | 31,31 | 31,69 | -0,10% | - |
| 16.10.2024 | 31,62 | 32,19 | 31,56 | 31,72 | 0,73% | - |
| 15.10.2024 | 30,98 | 31,70 | 30,90 | 31,49 | 0,66% | - |
| 14.10.2024 | 31,42 | 31,55 | 31,03 | 31,29 | -0,90% | - |
| 11.10.2024 | 31,23 | 31,64 | 31,05 | 31,57 | 1,40% | - |
| 10.10.2024 | 30,50 | 31,20 | 30,42 | 31,13 | 1,92% | - |
| 09.10.2024 | 30,65 | 30,79 | 30,22 | 30,55 | -0,47% | - |
| 08.10.2024 | 31,51 | 31,57 | 30,12 | 30,69 | -3,25% | - |
| 07.10.2024 | 31,88 | 32,08 | 31,41 | 31,72 | -1,50% | - |
| 04.10.2024 | 32,25 | 32,97 | 31,50 | 32,21 | 0,47% | - |
| 03.10.2024 | 31,60 | 32,23 | 31,41 | 32,06 | 0,77% | - |
| 02.10.2024 | 31,11 | 32,31 | 31,08 | 31,81 | 1,48% | - |
| 01.10.2024 | 31,39 | 31,86 | 31,25 | 31,35 | 0,60% | - |
| 30.09.2024 | 31,67 | 31,68 | 30,88 | 31,16 | -1,47% | - |
| 27.09.2024 | 31,72 | 32,30 | 31,36 | 31,63 | -1,47% | - |
| 26.09.2024 | 31,95 | 32,73 | 31,74 | 32,10 | 0,81% | - |
| 25.09.2024 | 31,84 | 32,26 | 31,57 | 31,84 | -1,18% | - |
| 24.09.2024 | 30,76 | 32,28 | 30,68 | 32,22 | 5,05% | - |
| 23.09.2024 | 31,07 | 31,08 | 30,35 | 30,68 | -1,56% | - |
| 20.09.2024 | 31,10 | 31,44 | 30,90 | 31,16 | 1,10% | - |
| 19.09.2024 | 30,77 | 31,30 | 30,62 | 30,82 | 3,18% | - |
| 18.09.2024 | 30,46 | 31,24 | 29,70 | 29,87 | -2,58% | - |
| 17.09.2024 | 30,78 | 31,00 | 30,51 | 30,66 | -0,36% | - |
| 16.09.2024 | 31,10 | 31,10 | 30,59 | 30,77 | 0,16% | - |
| 13.09.2024 | 29,95 | 30,93 | 29,88 | 30,73 | 2,78% | - |
| 12.09.2024 | 28,80 | 29,92 | 28,70 | 29,89 | 4,40% | - |
| 11.09.2024 | 28,59 | 28,88 | 28,07 | 28,63 | 0,67% | - |
| 10.09.2024 | 28,32 | 28,58 | 28,03 | 28,44 | 0,38% | - |
| 09.09.2024 | 27,76 | 28,38 | 27,73 | 28,33 | 1,46% | - |
| 06.09.2024 | 28,83 | 29,12 | 27,69 | 27,93 | -2,91% | - |
| 05.09.2024 | 28,31 | 29,18 | 28,21 | 28,76 | 2,14% | - |
| 04.09.2024 | 27,94 | 28,37 | 27,77 | 28,16 | 0,44% | - |
| 03.09.2024 | 28,40 | 28,53 | 27,71 | 28,04 | -1,82% | - |
| 02.09.2024 | 28,40 | 28,68 | 28,36 | 28,56 | -1,05% | - |
| 30.08.2024 | 29,50 | 29,60 | 28,69 | 28,86 | -1,81% | - |
| 29.08.2024 | 29,53 | 29,70 | 29,19 | 29,39 | 0,50% | - |
| 28.08.2024 | 29,47 | 29,63 | 29,08 | 29,24 | -2,52% | - |
| 27.08.2024 | 30,06 | 30,10 | 29,70 | 30,00 | 0,15% | - |
| 26.08.2024 | 29,76 | 30,20 | 29,74 | 29,95 | 0,43% | - |
| 23.08.2024 | 29,28 | 29,89 | 29,19 | 29,82 | 3,05% | - |
| 22.08.2024 | 29,53 | 29,69 | 28,79 | 28,94 | -2,01% | - |
| 21.08.2024 | 29,54 | 29,75 | 29,21 | 29,53 | 0,29% | - |
| 20.08.2024 | 29,36 | 29,97 | 29,29 | 29,45 | 0,16% | - |
| 19.08.2024 | 28,96 | 29,48 | 28,81 | 29,40 | 1,51% | - |
| 16.08.2024 | 28,18 | 28,98 | 28,04 | 28,97 | 2,21% | - |
| 15.08.2024 | 27,84 | 28,53 | 27,76 | 28,34 | 2,96% | - |
| 14.08.2024 | 27,77 | 28,05 | 27,18 | 27,52 | -1,19% | - |
| 13.08.2024 | 27,70 | 27,88 | 27,45 | 27,85 | -0,30% | - |
| 12.08.2024 | 27,63 | 28,05 | 27,53 | 27,94 | 1,93% | - |
| 09.08.2024 | 27,45 | 27,67 | 27,26 | 27,41 | -0,04% | - |
| 08.08.2024 | 26,90 | 27,61 | 26,75 | 27,42 | 2,80% | - |
| 07.08.2024 | 27,09 | 27,17 | 26,58 | 26,67 | -1,23% | - |
| 06.08.2024 | 26,83 | 27,27 | 26,60 | 27,01 | -0,81% | - |
| 05.08.2024 | 28,30 | 28,41 | 26,50 | 27,23 | -4,61% | - |