31,58€
1,19%
Echtzeitkurs Silber (EUR)
Bid:
Ask:
Aktienkurse zu Silber (EUR)
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 31,52 | 31,87 | 31,41 | 31,55 | 1,09% | - |
| 05.06.2025 | 30,23 | 31,51 | 30,21 | 31,21 | 3,24% | - |
| 04.06.2025 | 30,31 | 30,37 | 30,04 | 30,23 | -0,66% | - |
| 03.06.2025 | 29,96 | 30,44 | 29,81 | 30,43 | 0,21% | - |
| 02.06.2025 | 29,16 | 30,37 | 29,09 | 30,36 | 4,47% | - |
| 30.05.2025 | 29,19 | 29,35 | 28,91 | 29,06 | -0,94% | - |
| 29.05.2025 | 29,58 | 29,67 | 29,14 | 29,34 | 0,46% | - |
| 28.05.2025 | 29,43 | 29,50 | 29,20 | 29,20 | -0,48% | - |
| 27.05.2025 | 29,21 | 29,35 | 28,86 | 29,34 | -0,07% | - |
| 26.05.2025 | 29,38 | 29,68 | 29,23 | 29,36 | -0,37% | - |
| 23.05.2025 | 29,32 | 29,53 | 29,09 | 29,47 | 0,60% | - |
| 22.05.2025 | 29,65 | 29,69 | 28,86 | 29,30 | -1,18% | - |
| 21.05.2025 | 29,28 | 29,65 | 29,14 | 29,65 | 0,95% | - |
| 20.05.2025 | 28,66 | 29,38 | 28,52 | 29,37 | 2,01% | - |
| 19.05.2025 | 28,96 | 29,00 | 28,67 | 28,79 | -0,42% | - |
| 16.05.2025 | 28,94 | 28,97 | 28,51 | 28,91 | -0,76% | - |
| 15.05.2025 | 28,45 | 29,13 | 28,27 | 29,13 | 1,15% | - |
| 14.05.2025 | 29,27 | 29,36 | 28,67 | 28,80 | -2,21% | - |
| 13.05.2025 | 29,78 | 29,90 | 29,26 | 29,45 | 0,24% | - |
| 12.05.2025 | 29,34 | 29,49 | 28,73 | 29,38 | 1,00% | - |
| 09.05.2025 | 28,92 | 29,15 | 28,82 | 29,09 | 0,80% | - |
| 08.05.2025 | 28,84 | 29,05 | 28,59 | 28,86 | 0,63% | - |
| 07.05.2025 | 29,08 | 29,12 | 28,53 | 28,68 | -1,85% | - |
| 06.05.2025 | 29,18 | 29,29 | 29,04 | 29,22 | 2,04% | - |
| 05.05.2025 | 28,49 | 28,74 | 28,43 | 28,63 | 1,11% | - |
| 02.05.2025 | 28,81 | 28,88 | 28,19 | 28,32 | -1,46% | - |
| 30.04.2025 | 28,89 | 28,98 | 28,31 | 28,74 | -0,36% | - |
| 29.04.2025 | 28,95 | 29,41 | 28,84 | 28,84 | -0,72% | - |
| 28.04.2025 | 28,94 | 29,18 | 28,86 | 29,05 | -0,14% | - |
| 25.04.2025 | 29,45 | 29,51 | 28,92 | 29,09 | -1,39% | - |
| 24.04.2025 | 29,46 | 29,52 | 29,18 | 29,50 | -0,59% | - |
| 23.04.2025 | 28,72 | 29,73 | 28,68 | 29,68 | 4,34% | - |
| 22.04.2025 | 28,45 | 28,91 | 28,11 | 28,44 | -0,40% | - |
| 17.04.2025 | 28,60 | 28,71 | 28,28 | 28,56 | -0,64% | - |
| 16.04.2025 | 28,54 | 29,14 | 28,50 | 28,74 | 0,30% | - |
| 15.04.2025 | 28,43 | 28,72 | 28,36 | 28,66 | 0,77% | - |
| 14.04.2025 | 28,13 | 28,50 | 28,04 | 28,44 | 0,42% | - |
| 11.04.2025 | 27,75 | 28,58 | 27,41 | 28,32 | 2,00% | - |
| 10.04.2025 | 28,47 | 28,52 | 27,41 | 27,76 | -1,54% | - |
| 09.04.2025 | 27,08 | 28,34 | 27,08 | 28,20 | 3,43% | - |
| 08.04.2025 | 27,47 | 27,95 | 27,06 | 27,26 | -0,37% | - |
| 07.04.2025 | 27,24 | 27,89 | 26,98 | 27,36 | 0,77% | - |
| 04.04.2025 | 28,56 | 28,72 | 26,70 | 27,15 | -5,76% | - |
| 03.04.2025 | 30,38 | 30,43 | 28,60 | 28,81 | -7,53% | - |
| 02.04.2025 | 31,37 | 31,54 | 31,06 | 31,16 | -0,14% | - |
| 01.04.2025 | 31,45 | 31,56 | 31,01 | 31,20 | -0,92% | - |
| 31.03.2025 | 31,72 | 31,84 | 31,02 | 31,49 | -0,08% | - |
| 28.03.2025 | 31,96 | 32,08 | 31,36 | 31,52 | -1,07% | - |
| 27.03.2025 | 31,34 | 31,93 | 31,24 | 31,86 | 1,82% | - |
| 26.03.2025 | 31,30 | 31,45 | 31,13 | 31,29 | 0,11% | - |
| 25.03.2025 | 30,72 | 31,27 | 30,67 | 31,25 | 2,21% | - |
| 24.03.2025 | 30,63 | 30,74 | 30,48 | 30,58 | 0,08% | - |
| 21.03.2025 | 30,54 | 30,70 | 30,18 | 30,55 | -1,28% | - |
| 20.03.2025 | 31,04 | 31,04 | 30,53 | 30,95 | -0,19% | - |
| 19.03.2025 | 31,11 | 31,20 | 30,74 | 31,01 | -0,26% | - |
| 18.03.2025 | 31,04 | 31,39 | 30,99 | 31,09 | 0,24% | - |
| 17.03.2025 | 31,10 | 31,12 | 30,68 | 31,01 | -0,21% | - |
| 14.03.2025 | 31,27 | 31,33 | 30,83 | 31,08 | -0,45% | - |
| 13.03.2025 | 30,42 | 31,27 | 30,32 | 31,22 | 2,23% | - |
| 12.03.2025 | 30,05 | 30,60 | 30,05 | 30,54 | 1,26% | - |
| 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% | - |