30,35€
0,63%
Echtzeitkurs Silber (EUR)
Bid:
Ask:
Aktienkurse zu Silber (EUR)
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 30,05 | 30,51 | 30,05 | 30,39 | 0,76% | - |
| 11.03.2025 | 29,69 | 30,21 | 29,60 | 30,16 | 1,74% | - |
| 10.03.2025 | 29,98 | 30,14 | 29,52 | 29,64 | -1,05% | - |
| 07.03.2025 | 30,10 | 30,13 | 29,61 | 29,96 | -0,89% | - |
| 06.03.2025 | 30,19 | 30,37 | 29,89 | 30,23 | -0,25% | - |
| 05.03.2025 | 30,23 | 30,31 | 29,84 | 30,30 | 0,90% | - |
| 04.03.2025 | 30,25 | 30,33 | 29,97 | 30,03 | -0,40% | - |
| 03.03.2025 | 30,04 | 30,36 | 29,92 | 30,15 | 0,55% | - |
| 28.02.2025 | 30,05 | 30,05 | 29,62 | 29,99 | -0,03% | - |
| 27.02.2025 | 30,34 | 30,52 | 29,99 | 30,00 | -1,10% | - |
| 26.02.2025 | 30,11 | 30,44 | 30,06 | 30,33 | 0,71% | - |
| 25.02.2025 | 30,82 | 30,92 | 29,84 | 30,12 | -2,59% | - |
| 24.02.2025 | 31,07 | 31,28 | 30,69 | 30,92 | -0,53% | - |
| 21.02.2025 | 31,38 | 31,54 | 31,08 | 31,08 | -0,75% | - |
| 20.02.2025 | 31,55 | 31,80 | 31,29 | 31,32 | -0,32% | - |
| 19.02.2025 | 31,36 | 31,73 | 31,17 | 31,42 | -0,06% | - |
| 18.02.2025 | 31,01 | 31,49 | 30,91 | 31,44 | 0,38% | - |
| 17.02.2025 | 30,66 | 31,33 | 30,61 | 31,32 | 2,12% | - |
| 14.02.2025 | 31,52 | 31,84 | 30,57 | 30,67 | -0,90% | - |
| 13.02.2025 | 30,98 | 31,11 | 30,77 | 30,95 | -0,16% | - |
| 12.02.2025 | 30,80 | 31,08 | 30,52 | 31,00 | 0,88% | - |
| 11.02.2025 | 30,88 | 30,95 | 30,29 | 30,73 | -1,21% | - |
| 10.02.2025 | 31,05 | 31,32 | 30,95 | 31,10 | 0,97% | - |
| 07.02.2025 | 31,05 | 31,45 | 30,79 | 30,80 | -0,84% | - |
| 06.02.2025 | 31,01 | 31,07 | 30,65 | 31,06 | 0,29% | - |
| 05.02.2025 | 31,05 | 31,23 | 30,84 | 30,97 | 0,19% | - |
| 04.02.2025 | 30,57 | 31,19 | 30,48 | 30,91 | 1,01% | - |
| 03.02.2025 | 30,39 | 30,77 | 30,28 | 30,60 | 1,31% | - |
| 31.01.2025 | 30,24 | 30,55 | 30,06 | 30,21 | -0,33% | - |
| 30.01.2025 | 29,69 | 30,42 | 29,68 | 30,31 | 2,57% | - |
| 29.01.2025 | 29,10 | 29,78 | 29,06 | 29,55 | 1,44% | - |
| 28.01.2025 | 28,74 | 29,25 | 28,66 | 29,13 | 1,25% | - |
| 27.01.2025 | 28,93 | 29,12 | 28,36 | 28,77 | -1,49% | - |
| 24.01.2025 | 29,48 | 29,64 | 29,11 | 29,20 | -0,22% | - |
| 23.01.2025 | 29,46 | 29,50 | 28,93 | 29,27 | -1,08% | - |
| 22.01.2025 | 29,64 | 29,70 | 29,35 | 29,59 | 0,14% | - |
| 21.01.2025 | 29,48 | 29,60 | 29,29 | 29,55 | 0,65% | - |
| 20.01.2025 | 29,49 | 29,50 | 29,00 | 29,36 | -0,46% | - |
| 17.01.2025 | 29,82 | 29,84 | 29,30 | 29,49 | -1,39% | - |
| 16.01.2025 | 29,90 | 30,05 | 29,72 | 29,91 | 0,25% | - |
| 15.01.2025 | 29,09 | 29,85 | 29,02 | 29,83 | 2,79% | - |
| 14.01.2025 | 28,96 | 29,17 | 28,84 | 29,02 | 0,12% | - |
| 13.01.2025 | 29,64 | 29,72 | 28,93 | 28,99 | -2,14% | - |
| 10.01.2025 | 29,44 | 29,88 | 29,22 | 29,62 | 1,37% | - |
| 09.01.2025 | 29,30 | 29,56 | 29,15 | 29,22 | 0,15% | - |
| 08.01.2025 | 29,09 | 29,47 | 28,97 | 29,18 | 0,43% | - |
| 07.01.2025 | 28,93 | 29,23 | 28,92 | 29,05 | 0,96% | - |
| 06.01.2025 | 28,68 | 29,15 | 28,55 | 28,78 | 0,19% | - |
| 03.01.2025 | 28,81 | 29,06 | 28,70 | 28,72 | -0,30% | - |
| 02.01.2025 | 28,38 | 28,86 | 28,20 | 28,81 | 3,32% | - |
| 01.01.2025 | 27,78 | 27,90 | 27,78 | 27,88 | -0,07% | - |
| 31.12.2024 | 27,75 | 27,99 | 27,72 | 27,90 | 0,00% | - |
| 30.12.2024 | 28,23 | 28,31 | 27,76 | 27,90 | -0,99% | - |
| 27.12.2024 | 28,64 | 28,70 | 28,12 | 28,18 | -1,47% | - |
| 26.12.2024 | 28,44 | 28,71 | 28,38 | 28,60 | 0,44% | - |
| 25.12.2024 | 28,47 | 28,51 | 28,46 | 28,48 | 0,00% | - |
| 24.12.2024 | 28,57 | 28,64 | 28,35 | 28,48 | -0,05% | - |
| 23.12.2024 | 28,54 | 28,67 | 28,34 | 28,49 | 0,64% | - |
| 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% | - |