49,18€
-1,92%
Echtzeitkurs Silber (EUR)
Bid:
Ask:
Aktienkurse zu Silber (EUR)
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 49,26 | 49,34 | 49,14 | 49,28 | -1,72% | - |
| 03.12.2025 | 49,82 | 50,53 | 49,66 | 50,15 | -0,57% | - |
| 02.12.2025 | 49,19 | 50,45 | 48,86 | 50,44 | 1,12% | - |
| 01.12.2025 | 48,99 | 50,61 | 48,71 | 49,88 | 2,58% | - |
| 28.11.2025 | 46,62 | 48,72 | 46,15 | 48,62 | 5,42% | - |
| 27.11.2025 | 46,10 | 46,49 | 45,68 | 46,12 | 0,25% | - |
| 26.11.2025 | 44,85 | 46,04 | 44,81 | 46,01 | 3,41% | - |
| 25.11.2025 | 44,61 | 44,77 | 43,87 | 44,49 | -0,28% | - |
| 24.11.2025 | 43,28 | 44,62 | 43,26 | 44,62 | 1,91% | - |
| 21.11.2025 | 42,82 | 44,04 | 42,26 | 43,78 | -0,06% | - |
| 20.11.2025 | 44,44 | 44,60 | 43,57 | 43,81 | -1,44% | - |
| 19.11.2025 | 44,35 | 45,34 | 43,67 | 44,45 | 1,28% | - |
| 18.11.2025 | 42,71 | 44,17 | 42,60 | 43,89 | 1,46% | - |
| 17.11.2025 | 43,67 | 44,18 | 42,84 | 43,26 | -0,22% | - |
| 14.11.2025 | 45,27 | 45,66 | 43,21 | 43,35 | -3,51% | - |
| 13.11.2025 | 46,69 | 46,83 | 44,74 | 44,93 | -2,21% | - |
| 12.11.2025 | 44,55 | 46,31 | 44,43 | 45,94 | 3,89% | - |
| 11.11.2025 | 43,93 | 44,28 | 43,38 | 44,22 | 1,25% | - |
| 10.11.2025 | 42,91 | 43,73 | 42,86 | 43,68 | 3,57% | - |
| 07.11.2025 | 42,23 | 42,26 | 42,14 | 42,17 | 1,42% | - |
| 06.11.2025 | 42,03 | 42,37 | 41,36 | 41,58 | -0,76% | - |
| 05.11.2025 | 41,53 | 42,02 | 41,36 | 41,90 | 2,05% | - |
| 04.11.2025 | 41,34 | 41,75 | 40,89 | 41,06 | -1,97% | - |
| 03.11.2025 | 42,38 | 42,59 | 41,70 | 41,89 | -0,66% | - |
| 31.10.2025 | 42,51 | 42,71 | 42,01 | 42,17 | -0,31% | - |
| 30.10.2025 | 41,21 | 42,36 | 40,91 | 42,30 | 3,20% | - |
| 29.10.2025 | 41,08 | 41,64 | 40,80 | 40,99 | 1,47% | - |
| 28.10.2025 | 40,00 | 40,51 | 39,12 | 40,39 | 0,69% | - |
| 27.10.2025 | 41,57 | 41,57 | 39,64 | 40,12 | -3,96% | - |
| 24.10.2025 | 41,73 | 42,06 | 41,23 | 41,77 | -0,56% | - |
| 23.10.2025 | 42,07 | 42,58 | 42,01 | 42,01 | 0,53% | - |
| 22.10.2025 | 42,35 | 42,46 | 41,21 | 41,79 | 0,32% | - |
| 21.10.2025 | 44,21 | 44,64 | 41,30 | 41,65 | -6,24% | - |
| 17.10.2025 | 46,47 | 46,47 | 43,39 | 44,42 | -3,99% | - |
| 16.10.2025 | 45,12 | 46,36 | 45,12 | 46,27 | 1,35% | - |
| 15.10.2025 | 45,09 | 45,67 | 44,96 | 45,65 | 2,94% | - |
| 14.10.2025 | 45,41 | 45,41 | 43,62 | 44,35 | -1,59% | - |
| 13.10.2025 | 44,43 | 45,15 | 43,94 | 45,06 | 4,49% | - |
| 10.10.2025 | 43,10 | 44,18 | 42,83 | 43,13 | 1,14% | - |
| 09.10.2025 | 42,32 | 44,26 | 41,92 | 42,64 | 1,05% | - |
| 08.10.2025 | 41,95 | 42,71 | 41,71 | 42,20 | 2,98% | - |
| 07.10.2025 | 41,58 | 41,72 | 40,56 | 40,98 | -1,15% | - |
| 06.10.2025 | 41,41 | 41,80 | 41,17 | 41,45 | 1,53% | - |
| 03.10.2025 | 40,24 | 41,17 | 40,14 | 40,83 | 2,05% | - |
| 02.10.2025 | 40,45 | 40,91 | 39,26 | 40,01 | -0,81% | - |
| 01.10.2025 | 40,00 | 40,69 | 39,72 | 40,33 | 1,41% | - |
| 30.09.2025 | 40,15 | 40,18 | 39,02 | 39,77 | -0,44% | - |
| 29.09.2025 | 39,99 | 40,22 | 39,60 | 39,95 | 1,11% | - |
| 26.09.2025 | 38,36 | 39,85 | 38,36 | 39,51 | 1,91% | - |
| 25.09.2025 | 37,44 | 38,78 | 37,42 | 38,77 | 3,68% | - |
| 24.09.2025 | 37,53 | 37,76 | 37,22 | 37,39 | 0,36% | - |
| 23.09.2025 | 37,14 | 37,70 | 37,07 | 37,26 | -0,32% | - |
| 22.09.2025 | 37,18 | 37,40 | 36,84 | 37,38 | 4,21% | - |
| 19.09.2025 | 35,84 | 35,96 | 35,69 | 35,87 | 0,97% | - |
| 18.09.2025 | 35,07 | 35,52 | 34,97 | 35,52 | 0,91% | - |
| 17.09.2025 | 35,44 | 35,53 | 34,83 | 35,20 | -1,85% | - |
| 16.09.2025 | 36,24 | 36,34 | 35,71 | 35,87 | -1,16% | - |
| 15.09.2025 | 35,98 | 36,31 | 35,74 | 36,29 | 0,67% | - |
| 12.09.2025 | 35,91 | 36,24 | 35,77 | 36,05 | 1,64% | - |
| 11.09.2025 | 35,03 | 35,59 | 35,01 | 35,47 | 0,72% | - |
| 10.09.2025 | 35,08 | 35,25 | 35,04 | 35,21 | 0,69% | - |
| 09.09.2025 | 35,17 | 35,22 | 34,81 | 34,97 | -0,43% | - |
| 08.09.2025 | 34,86 | 35,47 | 34,84 | 35,12 | 0,40% | - |
| 05.09.2025 | 35,05 | 35,27 | 34,72 | 34,98 | 0,13% | - |
| 04.09.2025 | 35,00 | 35,22 | 34,71 | 34,94 | -0,96% | - |
| 03.09.2025 | 34,99 | 35,51 | 34,98 | 35,28 | 0,36% | - |
| 02.09.2025 | 34,84 | 35,18 | 34,51 | 35,15 | -0,13% | - |
| 01.09.2025 | 34,56 | 35,22 | 34,50 | 35,20 | 3,39% | - |
| 29.08.2025 | 33,38 | 34,16 | 33,25 | 34,04 | 1,69% | - |
| 28.08.2025 | 33,30 | 33,53 | 33,28 | 33,48 | 1,09% | - |
| 27.08.2025 | 33,12 | 33,20 | 32,87 | 33,12 | -0,06% | - |
| 26.08.2025 | 33,36 | 33,40 | 32,95 | 33,14 | -0,30% | - |
| 25.08.2025 | 33,20 | 33,32 | 32,99 | 33,24 | 0,11% | - |
| 22.08.2025 | 32,83 | 33,33 | 32,47 | 33,20 | 1,07% | - |
| 21.08.2025 | 32,52 | 32,90 | 32,22 | 32,85 | 0,97% | - |
| 20.08.2025 | 31,98 | 32,56 | 31,76 | 32,54 | 1,58% | - |
| 19.08.2025 | 32,51 | 32,66 | 31,99 | 32,03 | -1,79% | - |
| 18.08.2025 | 32,55 | 32,79 | 32,49 | 32,62 | 0,40% | - |
| 15.08.2025 | 32,64 | 32,64 | 32,22 | 32,49 | -0,46% | - |
| 14.08.2025 | 32,88 | 32,96 | 32,50 | 32,64 | -0,94% | - |
| 13.08.2025 | 32,74 | 32,97 | 32,73 | 32,95 | 1,48% | - |
| 12.08.2025 | 32,68 | 32,68 | 32,28 | 32,47 | 0,05% | - |
| 11.08.2025 | 32,74 | 32,76 | 32,31 | 32,45 | -1,59% | - |
| 08.08.2025 | 32,94 | 33,03 | 32,62 | 32,98 | 0,49% | - |
| 07.08.2025 | 32,58 | 33,05 | 32,44 | 32,82 | 1,12% | - |
| 06.08.2025 | 32,68 | 32,73 | 32,42 | 32,45 | -0,66% | - |
| 05.08.2025 | 32,45 | 32,81 | 32,33 | 32,67 | 0,99% | - |
| 04.08.2025 | 32,10 | 32,37 | 32,07 | 32,35 | 1,24% | - |
| 01.08.2025 | 32,10 | 32,17 | 31,86 | 31,95 | -0,64% | - |
| 31.07.2025 | 32,55 | 32,55 | 31,69 | 32,16 | -0,48% | - |
| 30.07.2025 | 32,98 | 33,02 | 32,24 | 32,31 | -2,19% | - |
| 29.07.2025 | 32,99 | 33,21 | 32,91 | 33,04 | 0,40% | - |
| 28.07.2025 | 32,63 | 32,93 | 32,58 | 32,91 | 1,29% | - |
| 25.07.2025 | 33,20 | 33,30 | 32,38 | 32,49 | -2,24% | - |
| 24.07.2025 | 33,18 | 33,30 | 32,99 | 33,23 | -0,43% | - |
| 23.07.2025 | 33,49 | 33,72 | 33,26 | 33,38 | -0,19% | - |
| 22.07.2025 | 33,20 | 33,56 | 33,13 | 33,44 | 0,48% | - |
| 21.07.2025 | 32,92 | 33,43 | 32,90 | 33,28 | 1,48% | - |
| 18.07.2025 | 32,83 | 33,03 | 32,76 | 32,80 | -0,30% | - |
| 17.07.2025 | 32,72 | 32,96 | 32,43 | 32,90 | 1,04% | - |