33,16$
0,59%
Echtzeitkurs Silber (USD)
Bid:
Ask:
Aktienkurse zu Silber (USD)
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 32,72 | 33,23 | 32,71 | 33,15 | 0,54% | - |
| 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% | - |
| 25.02.2025 | 32,28 | 32,39 | 31,29 | 31,67 | -2,08% | - |
| 24.02.2025 | 32,64 | 32,74 | 32,10 | 32,34 | -0,56% | - |
| 21.02.2025 | 32,92 | 33,03 | 32,50 | 32,52 | -1,12% | - |
| 20.02.2025 | 32,90 | 33,23 | 32,78 | 32,89 | 0,41% | - |
| 19.02.2025 | 32,79 | 33,08 | 32,45 | 32,76 | -0,25% | - |
| 18.02.2025 | 32,43 | 32,91 | 32,32 | 32,84 | 0,04% | - |
| 17.02.2025 | 32,16 | 32,83 | 32,12 | 32,83 | 2,05% | - |
| 14.02.2025 | 32,99 | 33,41 | 32,07 | 32,17 | -0,63% | - |
| 13.02.2025 | 32,34 | 32,43 | 32,00 | 32,37 | 0,51% | - |
| 12.02.2025 | 31,89 | 32,38 | 31,52 | 32,21 | 1,14% | - |
| 11.02.2025 | 31,83 | 31,98 | 31,25 | 31,84 | -0,68% | - |
| 10.02.2025 | 32,05 | 32,35 | 31,92 | 32,06 | 0,76% | - |
| 07.02.2025 | 32,22 | 32,66 | 31,79 | 31,82 | -1,39% | - |
| 06.02.2025 | 32,21 | 32,28 | 31,75 | 32,27 | 0,03% | - |
| 05.02.2025 | 32,25 | 32,58 | 32,05 | 32,26 | 0,47% | - |
| 04.02.2025 | 31,50 | 32,38 | 31,42 | 32,11 | 1,88% | - |
| 03.02.2025 | 31,13 | 31,69 | 30,95 | 31,51 | 0,57% | - |
| 31.01.2025 | 31,43 | 31,73 | 31,17 | 31,34 | -0,67% | - |
| 30.01.2025 | 30,93 | 31,75 | 30,88 | 31,55 | 2,56% | - |
| 29.01.2025 | 30,37 | 30,99 | 30,28 | 30,76 | 1,36% | - |
| 28.01.2025 | 29,99 | 30,50 | 29,88 | 30,35 | 0,61% | - |
| 27.01.2025 | 30,28 | 30,63 | 29,70 | 30,16 | -1,53% | - |
| 24.01.2025 | 30,82 | 31,03 | 30,53 | 30,63 | 0,48% | - |
| 23.01.2025 | 30,65 | 30,68 | 30,09 | 30,49 | -1,03% | - |
| 22.01.2025 | 30,84 | 30,98 | 30,56 | 30,80 | 0,03% | - |
| 21.01.2025 | 30,57 | 30,85 | 30,33 | 30,79 | 0,71% | - |
| 20.01.2025 | 30,39 | 30,70 | 29,99 | 30,58 | 0,91% | - |
| 17.01.2025 | 30,67 | 30,70 | 30,13 | 30,30 | -1,64% | - |
| 16.01.2025 | 30,74 | 30,98 | 30,52 | 30,81 | 0,30% | - |
| 15.01.2025 | 29,98 | 30,73 | 29,87 | 30,71 | 2,73% | - |
| 14.01.2025 | 29,69 | 29,98 | 29,51 | 29,90 | 1,02% | - |
| 13.01.2025 | 30,27 | 30,39 | 29,50 | 29,60 | -2,40% | - |
| 10.01.2025 | 30,27 | 30,70 | 29,95 | 30,33 | 0,75% | - |
| 09.01.2025 | 30,18 | 30,49 | 30,00 | 30,10 | -0,01% | - |
| 08.01.2025 | 30,13 | 30,35 | 29,81 | 30,10 | 0,25% | - |
| 07.01.2025 | 30,08 | 30,39 | 29,98 | 30,03 | 0,44% | - |
| 06.01.2025 | 29,56 | 30,35 | 29,55 | 29,89 | 0,97% | - |
| 03.01.2025 | 29,61 | 29,93 | 29,53 | 29,61 | 0,16% | - |
| 02.01.2025 | 29,39 | 29,61 | 29,15 | 29,56 | 2,30% | - |
| 31.12.2024 | 28,87 | 29,04 | 28,77 | 28,89 | -0,41% | - |
| 30.12.2024 | 29,44 | 29,53 | 28,80 | 29,01 | -1,26% | - |
| 27.12.2024 | 29,82 | 29,88 | 29,32 | 29,38 | -1,40% | - |
| 26.12.2024 | 29,58 | 29,88 | 29,48 | 29,80 | 0,58% | - |
| 25.12.2024 | 29,63 | 29,63 | 29,63 | 29,63 | -0,08% | - |
| 24.12.2024 | 29,69 | 29,78 | 29,47 | 29,65 | 0,00% | - |
| 23.12.2024 | 29,77 | 29,88 | 29,42 | 29,65 | 0,39% | - |
| 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% | - |