28,30€
0,78%
Echtzeitkurs Silber (EUR)
Bid:
Ask:
Aktienkurse zu Silber (EUR)
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 28,02 | 28,44 | 27,73 | 28,31 | 0,82% | - |
| 19.12.2024 | 28,49 | 28,53 | 27,67 | 28,08 | -1,27% | - |
| 18.12.2024 | 28,95 | 29,05 | 28,40 | 28,44 | -2,22% | - |
| 17.12.2024 | 28,96 | 29,11 | 28,73 | 29,09 | 0,14% | - |
| 16.12.2024 | 29,09 | 29,28 | 29,04 | 29,05 | 0,07% | - |
| 13.12.2024 | 29,58 | 29,62 | 28,90 | 29,03 | -1,91% | - |
| 12.12.2024 | 30,60 | 30,77 | 29,49 | 29,59 | -2,62% | - |
| 11.12.2024 | 30,21 | 30,67 | 30,06 | 30,39 | 0,46% | - |
| 10.12.2024 | 30,23 | 30,53 | 30,07 | 30,25 | 0,37% | - |
| 09.12.2024 | 29,53 | 30,53 | 29,52 | 30,14 | 2,69% | - |
| 06.12.2024 | 29,59 | 29,67 | 29,16 | 29,35 | -0,88% | - |
| 05.12.2024 | 29,68 | 29,84 | 29,37 | 29,61 | -0,54% | - |
| 04.12.2024 | 29,51 | 29,88 | 29,06 | 29,77 | 0,81% | - |
| 03.12.2024 | 29,45 | 29,56 | 29,26 | 29,53 | 1,64% | - |
| 02.12.2024 | 28,67 | 29,23 | 28,64 | 29,05 | 0,36% | - |
| 29.11.2024 | 29,01 | 29,24 | 28,90 | 28,95 | 1,06% | - |
| 28.11.2024 | 28,33 | 28,72 | 28,29 | 28,64 | 0,51% | - |
| 27.11.2024 | 29,24 | 29,28 | 28,37 | 28,50 | -2,10% | - |
| 26.11.2024 | 28,89 | 29,18 | 28,76 | 29,11 | 0,62% | - |
| 25.11.2024 | 29,28 | 29,44 | 28,68 | 28,93 | -3,50% | - |
| 22.11.2024 | 29,70 | 30,17 | 29,70 | 29,98 | 2,01% | - |
| 21.11.2024 | 29,62 | 29,72 | 29,18 | 29,39 | 0,38% | - |
| 20.11.2024 | 29,31 | 29,61 | 29,20 | 29,28 | -0,81% | - |
| 19.11.2024 | 29,55 | 29,90 | 29,35 | 29,52 | 0,41% | - |
| 18.11.2024 | 29,05 | 29,60 | 29,01 | 29,40 | 2,30% | - |
| 15.11.2024 | 28,75 | 29,24 | 28,68 | 28,74 | -0,97% | - |
| 14.11.2024 | 28,36 | 29,06 | 28,20 | 29,02 | 1,15% | - |
| 13.11.2024 | 29,08 | 29,22 | 28,69 | 28,69 | -1,04% | - |
| 12.11.2024 | 28,55 | 29,02 | 28,42 | 28,99 | 0,57% | - |
| 11.11.2024 | 29,28 | 29,55 | 28,58 | 28,82 | -1,22% | - |
| 08.11.2024 | 29,26 | 29,61 | 29,12 | 29,18 | -1,37% | - |
| 07.11.2024 | 28,91 | 29,76 | 28,84 | 29,58 | 1,82% | - |
| 06.11.2024 | 29,51 | 30,07 | 28,82 | 29,05 | -2,76% | - |
| 05.11.2024 | 29,88 | 30,18 | 29,79 | 29,88 | -0,05% | - |
| 04.11.2024 | 30,13 | 30,17 | 29,69 | 29,89 | -0,12% | - |
| 01.11.2024 | 30,05 | 30,45 | 29,86 | 29,93 | -0,30% | - |
| 31.10.2024 | 31,02 | 31,06 | 29,95 | 30,02 | -3,57% | - |
| 30.10.2024 | 31,72 | 31,75 | 30,88 | 31,13 | -2,28% | - |
| 29.10.2024 | 31,36 | 31,96 | 31,24 | 31,85 | 2,23% | - |
| 28.10.2024 | 31,13 | 31,40 | 30,82 | 31,16 | 0,16% | - |
| 25.10.2024 | 31,00 | 31,44 | 30,57 | 31,11 | 0,06% | - |
| 24.10.2024 | 31,46 | 31,79 | 30,80 | 31,09 | -0,32% | - |
| 23.10.2024 | 32,14 | 32,21 | 31,06 | 31,19 | -3,26% | - |
| 22.10.2024 | 31,43 | 32,28 | 31,43 | 32,24 | 3,10% | - |
| 21.10.2024 | 31,15 | 31,56 | 30,94 | 31,27 | 0,89% | - |
| 18.10.2024 | 29,65 | 31,00 | 29,37 | 30,99 | 5,89% | - |
| 17.10.2024 | 29,16 | 29,55 | 28,90 | 29,27 | 0,19% | - |
| 16.10.2024 | 29,03 | 29,54 | 29,03 | 29,21 | 0,95% | - |
| 15.10.2024 | 28,46 | 29,06 | 28,35 | 28,94 | 0,89% | - |
| 14.10.2024 | 28,74 | 28,87 | 28,46 | 28,68 | -0,64% | - |
| 11.10.2024 | 28,54 | 28,92 | 28,42 | 28,87 | 1,33% | - |
| 10.10.2024 | 27,89 | 28,53 | 27,84 | 28,49 | 2,01% | - |
| 09.10.2024 | 27,93 | 28,08 | 27,61 | 27,93 | -0,16% | - |
| 08.10.2024 | 28,70 | 28,72 | 27,51 | 27,97 | -3,25% | - |
| 07.10.2024 | 29,07 | 29,24 | 28,63 | 28,91 | -1,47% | - |
| 04.10.2024 | 29,20 | 30,01 | 28,76 | 29,34 | 0,88% | - |
| 03.10.2024 | 28,67 | 29,19 | 28,48 | 29,09 | 0,94% | - |
| 02.10.2024 | 28,13 | 29,23 | 28,11 | 28,82 | 1,73% | - |
| 01.10.2024 | 28,21 | 28,74 | 28,12 | 28,33 | 1,21% | - |
| 30.09.2024 | 28,36 | 28,36 | 27,73 | 27,99 | -1,20% | - |
| 27.09.2024 | 28,42 | 28,85 | 28,12 | 28,33 | -1,36% | - |
| 26.09.2024 | 28,65 | 29,32 | 28,52 | 28,72 | 0,31% | - |
| 25.09.2024 | 28,42 | 28,83 | 28,33 | 28,63 | -0,69% | - |
| 24.09.2024 | 27,66 | 28,89 | 27,62 | 28,83 | 4,51% | - |
| 23.09.2024 | 27,79 | 27,86 | 27,37 | 27,58 | -1,18% | - |
| 20.09.2024 | 27,85 | 28,14 | 27,73 | 27,91 | 1,09% | - |
| 19.09.2024 | 27,67 | 28,05 | 27,57 | 27,61 | 2,56% | - |
| 18.09.2024 | 27,40 | 27,89 | 26,80 | 26,92 | -2,41% | - |
| 17.09.2024 | 27,67 | 27,85 | 27,47 | 27,59 | -0,25% | - |
| 16.09.2024 | 28,03 | 28,03 | 27,53 | 27,66 | -0,29% | - |
| 13.09.2024 | 27,01 | 27,90 | 26,98 | 27,74 | 2,78% | - |
| 12.09.2024 | 26,14 | 27,03 | 26,06 | 26,99 | 3,85% | - |
| 11.09.2024 | 25,89 | 26,13 | 25,52 | 25,99 | 0,76% | - |
| 10.09.2024 | 25,67 | 25,89 | 25,45 | 25,79 | 0,51% | - |
| 09.09.2024 | 25,11 | 25,69 | 25,08 | 25,66 | 1,87% | - |
| 06.09.2024 | 25,94 | 26,12 | 25,01 | 25,19 | -2,72% | - |
| 05.09.2024 | 25,56 | 26,31 | 25,47 | 25,90 | 1,87% | - |
| 04.09.2024 | 25,27 | 25,57 | 25,13 | 25,42 | 0,16% | - |
| 03.09.2024 | 25,68 | 25,79 | 25,13 | 25,38 | -1,59% | - |
| 02.09.2024 | 25,70 | 25,91 | 25,66 | 25,79 | -1,24% | - |
| 30.08.2024 | 26,63 | 26,69 | 25,97 | 26,12 | -1,60% | - |
| 29.08.2024 | 26,51 | 26,77 | 26,37 | 26,54 | 0,86% | - |
| 28.08.2024 | 26,43 | 26,58 | 26,19 | 26,32 | -1,94% | - |
| 27.08.2024 | 26,92 | 26,95 | 26,66 | 26,84 | -0,04% | - |
| 26.08.2024 | 26,63 | 27,02 | 26,62 | 26,85 | 0,71% | - |
| 23.08.2024 | 26,30 | 26,70 | 26,25 | 26,66 | 2,30% | - |
| 22.08.2024 | 26,51 | 26,66 | 25,91 | 26,06 | -1,62% | - |
| 21.08.2024 | 26,57 | 26,69 | 26,34 | 26,49 | 0,08% | - |
| 20.08.2024 | 26,52 | 26,98 | 26,40 | 26,47 | -0,19% | - |
| 19.08.2024 | 26,22 | 26,64 | 26,13 | 26,52 | 0,91% | - |
| 16.08.2024 | 25,66 | 26,29 | 25,53 | 26,28 | 1,76% | - |
| 15.08.2024 | 25,29 | 25,96 | 25,25 | 25,82 | 3,30% | - |
| 14.08.2024 | 25,31 | 25,40 | 24,68 | 25,00 | -1,36% | - |
| 13.08.2024 | 25,33 | 25,48 | 25,09 | 25,34 | -0,88% | - |
| 12.08.2024 | 25,32 | 25,64 | 25,24 | 25,57 | 1,83% | - |
| 09.08.2024 | 25,14 | 25,31 | 24,99 | 25,11 | -0,06% | - |
| 08.08.2024 | 24,61 | 25,31 | 24,47 | 25,12 | 2,76% | - |
| 07.08.2024 | 24,83 | 24,88 | 24,35 | 24,45 | -1,09% | - |
| 06.08.2024 | 24,53 | 24,96 | 24,35 | 24,72 | -0,52% | - |
| 05.08.2024 | 25,93 | 25,97 | 24,18 | 24,85 | -5,01% | - |