29,00€
6,42%
Echtzeitkurs Silber (EUR)
Bid:
Ask:
Aktienkurse zu Silber (EUR)
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 27,30 | 29,02 | 27,29 | 29,02 | 6,51% | - |
| 16.05.2024 | 27,14 | 27,34 | 27,03 | 27,25 | -0,13% | - |
| 15.05.2024 | 26,45 | 27,33 | 26,35 | 27,28 | 3,18% | - |
| 14.05.2024 | 26,35 | 26,55 | 26,15 | 26,44 | 0,99% | - |
| 13.05.2024 | 26,08 | 26,29 | 26,02 | 26,18 | -0,02% | - |
| 10.05.2024 | 26,40 | 26,68 | 26,07 | 26,19 | -0,19% | - |
| 09.05.2024 | 25,74 | 26,25 | 25,66 | 26,24 | 3,23% | - |
| 08.05.2024 | 25,49 | 25,57 | 25,14 | 25,42 | 0,24% | - |
| 07.05.2024 | 25,36 | 25,54 | 25,26 | 25,36 | -0,53% | - |
| 06.05.2024 | 25,07 | 25,52 | 25,03 | 25,49 | 3,55% | - |
| 03.05.2024 | 24,88 | 24,88 | 24,27 | 24,62 | -0,97% | - |
| 02.05.2024 | 24,75 | 25,05 | 24,34 | 24,86 | 0,06% | - |
| 01.05.2024 | 24,82 | 25,14 | 24,67 | 24,84 | 0,81% | - |
| 30.04.2024 | 25,03 | 25,08 | 24,60 | 24,64 | -2,74% | - |
| 29.04.2024 | 25,41 | 25,62 | 25,28 | 25,34 | -0,43% | - |
| 26.04.2024 | 25,75 | 25,85 | 25,39 | 25,45 | -0,45% | - |
| 25.04.2024 | 25,40 | 25,78 | 25,36 | 25,56 | 0,47% | - |
| 24.04.2024 | 25,64 | 25,65 | 25,31 | 25,44 | -0,35% | - |
| 23.04.2024 | 25,34 | 25,59 | 25,04 | 25,53 | -0,21% | - |
| 22.04.2024 | 26,17 | 26,21 | 25,48 | 25,59 | -4,91% | - |
| 19.04.2024 | 26,60 | 27,03 | 26,38 | 26,91 | 1,24% | - |
| 18.04.2024 | 26,66 | 26,84 | 26,44 | 26,58 | 0,26% | - |
| 17.04.2024 | 26,67 | 27,08 | 26,43 | 26,51 | -0,23% | - |
| 16.04.2024 | 27,10 | 27,12 | 26,30 | 26,57 | -2,28% | - |
| 15.04.2024 | 26,70 | 27,20 | 26,47 | 27,19 | 3,19% | - |
| 12.04.2024 | 26,98 | 28,02 | 26,26 | 26,35 | -0,68% | - |
| 11.04.2024 | 26,04 | 26,53 | 25,90 | 26,53 | 2,43% | - |
| 10.04.2024 | 25,95 | 26,53 | 25,60 | 25,90 | -0,04% | - |
| 09.04.2024 | 25,75 | 26,04 | 25,47 | 25,91 | 1,17% | - |
| 08.04.2024 | 25,55 | 25,79 | 25,13 | 25,61 | 1,35% | - |
| 05.04.2024 | 24,68 | 25,37 | 24,45 | 25,27 | 2,18% | - |
| 04.04.2024 | 24,92 | 25,14 | 24,64 | 24,73 | -0,94% | - |
| 03.04.2024 | 24,52 | 24,99 | 24,31 | 24,96 | 3,08% | - |
| 02.04.2024 | 23,60 | 24,25 | 23,60 | 24,22 | 4,04% | - |
| 01.04.2024 | 23,41 | 23,55 | 23,05 | 23,28 | 0,39% | - |
| 29.03.2024 | 23,22 | 23,24 | 23,16 | 23,19 | 0,17% | - |
| 28.03.2024 | 22,78 | 23,18 | 22,62 | 23,15 | 1,67% | - |
| 27.03.2024 | 22,63 | 22,79 | 22,54 | 22,77 | 0,82% | - |
| 26.03.2024 | 22,66 | 22,93 | 22,50 | 22,58 | -0,86% | - |
| 25.03.2024 | 22,75 | 22,93 | 22,73 | 22,78 | -0,46% | - |
| 22.03.2024 | 22,61 | 23,03 | 22,55 | 22,88 | 0,39% | - |
| 21.03.2024 | 23,46 | 23,56 | 22,69 | 22,79 | -2,71% | - |
| 20.03.2024 | 22,92 | 23,48 | 22,84 | 23,43 | 2,14% | - |
| 19.03.2024 | 22,94 | 23,03 | 22,80 | 22,94 | -0,39% | - |
| 18.03.2024 | 22,99 | 23,24 | 22,95 | 23,03 | -0,48% | - |
| 15.03.2024 | 23,09 | 23,36 | 22,97 | 23,14 | 1,54% | - |
| 14.03.2024 | 22,77 | 22,98 | 22,73 | 22,79 | -0,31% | - |
| 13.03.2024 | 22,17 | 22,87 | 22,10 | 22,86 | 3,51% | - |
| 12.03.2024 | 22,32 | 22,56 | 22,04 | 22,08 | -1,41% | - |
| 11.03.2024 | 22,27 | 22,45 | 22,20 | 22,40 | 0,81% | - |
| 08.03.2024 | 22,30 | 22,46 | 22,12 | 22,22 | -0,04% | - |
| 07.03.2024 | 22,10 | 22,44 | 22,07 | 22,23 | 0,23% | - |
| 06.03.2024 | 21,83 | 22,29 | 21,77 | 22,18 | 1,67% | - |
| 05.03.2024 | 21,97 | 22,33 | 21,81 | 21,81 | -0,98% | - |
| 04.03.2024 | 21,29 | 22,06 | 21,25 | 22,03 | 3,04% | - |
| 01.03.2024 | 21,04 | 21,47 | 20,82 | 21,38 | 1,88% | - |
| 29.02.2024 | 20,81 | 21,03 | 20,62 | 20,98 | 1,23% | - |
| 28.02.2024 | 20,70 | 20,80 | 20,61 | 20,73 | -0,02% | - |
| 27.02.2024 | 20,82 | 20,92 | 20,69 | 20,73 | -0,17% | - |
| 26.02.2024 | 21,06 | 21,10 | 20,70 | 20,77 | -2,05% | - |
| 23.02.2024 | 20,93 | 21,25 | 20,86 | 21,20 | 0,81% | - |
| 22.02.2024 | 21,20 | 21,32 | 21,02 | 21,03 | -0,71% | - |
| 21.02.2024 | 21,43 | 21,45 | 21,08 | 21,18 | -0,54% | - |
| 20.02.2024 | 21,30 | 21,46 | 21,26 | 21,30 | -0,07% | - |
| 19.02.2024 | 21,46 | 21,50 | 21,31 | 21,31 | -1,87% | - |
| 16.02.2024 | 21,33 | 21,80 | 21,22 | 21,72 | 2,09% | - |
| 15.02.2024 | 20,97 | 21,39 | 20,95 | 21,27 | 2,09% | - |
| 14.02.2024 | 20,54 | 20,93 | 20,51 | 20,84 | 1,07% | - |
| 13.02.2024 | 21,17 | 21,31 | 20,55 | 20,62 | -2,14% | - |
| 12.02.2024 | 21,13 | 21,43 | 20,92 | 21,07 | 0,45% | - |
| 09.02.2024 | 21,05 | 21,08 | 20,75 | 20,97 | 0,10% | - |
| 08.02.2024 | 20,74 | 20,99 | 20,61 | 20,95 | 1,60% | - |
| 07.02.2024 | 20,72 | 20,84 | 20,61 | 20,62 | -1,10% | - |
| 06.02.2024 | 20,82 | 20,94 | 20,75 | 20,85 | 0,19% | - |
| 05.02.2024 | 20,97 | 20,97 | 20,72 | 20,81 | -0,90% | - |
| 02.02.2024 | 21,29 | 21,37 | 20,78 | 21,00 | -1,52% | - |
| 01.02.2024 | 21,21 | 21,40 | 20,83 | 21,33 | 0,99% | - |
| 31.01.2024 | 21,29 | 21,46 | 21,11 | 21,12 | -1,17% | - |
| 30.01.2024 | 21,44 | 21,51 | 21,19 | 21,37 | -0,21% | - |
| 29.01.2024 | 21,16 | 21,47 | 21,08 | 21,41 | 1,90% | - |
| 26.01.2024 | 21,14 | 21,17 | 20,91 | 21,01 | -0,52% | - |
| 25.01.2024 | 20,93 | 21,21 | 20,88 | 21,12 | 1,44% | - |
| 24.01.2024 | 20,70 | 21,04 | 20,70 | 20,82 | 0,63% | - |
| 23.01.2024 | 20,54 | 20,71 | 20,43 | 20,69 | 2,02% | - |
| 22.01.2024 | 20,32 | 20,46 | 20,14 | 20,28 | -2,15% | - |
| 19.01.2024 | 20,87 | 21,02 | 20,65 | 20,73 | -0,98% | - |
| 18.01.2024 | 20,79 | 20,95 | 20,66 | 20,93 | 0,92% | - |
| 17.01.2024 | 20,89 | 21,04 | 20,71 | 20,74 | -1,61% | - |
| 16.01.2024 | 21,18 | 21,26 | 21,04 | 21,08 | -0,59% | - |
| 15.01.2024 | 21,20 | 21,28 | 21,13 | 21,21 | 0,28% | - |
| 12.01.2024 | 20,82 | 21,42 | 20,81 | 21,15 | 1,98% | - |
| 11.01.2024 | 21,00 | 21,07 | 20,54 | 20,74 | -0,60% | - |
| 10.01.2024 | 20,93 | 21,10 | 20,82 | 20,86 | -0,67% | - |
| 09.01.2024 | 21,10 | 21,33 | 20,94 | 21,00 | -0,38% | - |
| 08.01.2024 | 21,07 | 21,14 | 20,89 | 21,08 | -0,54% | - |
| 05.01.2024 | 21,08 | 21,37 | 20,96 | 21,20 | 0,78% | - |
| 04.01.2024 | 21,07 | 21,09 | 20,76 | 21,03 | -0,26% | - |
| 03.01.2024 | 21,59 | 21,59 | 20,96 | 21,09 | -2,45% | - |
| 02.01.2024 | 21,83 | 21,91 | 21,60 | 21,62 | 0,32% | - |
| 29.12.2023 | 21,59 | 21,69 | 21,32 | 21,55 | -0,69% | - |