2.654,98CHF
-2,01%
Echtzeitkurs Silber (CHF)
Bid:
Ask:
Aktienkurse zu Silber (CHF)
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 2.745,05 | 2.832,98 | 2.594,95 | 2.647,05 | -2,30% | - |
| 26.01.2026 | 2.690,40 | 2.936,25 | 2.659,95 | 2.709,43 | 6,13% | - |
| 23.01.2026 | 2.517,65 | 2.555,73 | 2.481,77 | 2.552,95 | 4,63% | - |
| 22.01.2026 | 2.405,95 | 2.452,65 | 2.370,18 | 2.439,93 | 3,02% | - |
| 21.01.2026 | 2.396,80 | 2.428,45 | 2.316,00 | 2.368,38 | -1,05% | - |
| 20.01.2026 | 2.405,10 | 2.436,45 | 2.368,30 | 2.393,60 | -1,43% | - |
| 19.01.2026 | 2.406,65 | 2.428,70 | 2.375,43 | 2.428,25 | 5,01% | - |
| 16.01.2026 | 2.333,85 | 2.366,23 | 2.243,57 | 2.312,38 | -2,67% | - |
| 15.01.2026 | 2.312,05 | 2.401,23 | 2.269,52 | 2.375,77 | -1,04% | - |
| 14.01.2026 | 2.321,98 | 2.404,43 | 2.301,20 | 2.400,65 | 7,52% | - |
| 13.01.2026 | 2.181,75 | 2.293,02 | 2.172,55 | 2.232,85 | 2,17% | - |
| 12.01.2026 | 2.167,10 | 2.208,60 | 2.142,00 | 2.185,32 | 6,62% | - |
| 09.01.2026 | 1.986,43 | 2.073,23 | 1.982,85 | 2.049,65 | 3,68% | - |
| 08.01.2026 | 1.958,32 | 1.978,35 | 1.896,47 | 1.976,90 | -1,54% | - |
| 07.01.2026 | 2.017,13 | 2.052,98 | 1.958,70 | 2.007,88 | -3,47% | - |
| 06.01.2026 | 2.009,45 | 2.082,15 | 1.974,55 | 2.080,07 | 7,28% | - |
| 05.01.2026 | 1.926,00 | 1.982,82 | 1.906,22 | 1.938,85 | 5,96% | - |
| 02.01.2026 | 1.884,93 | 1.902,47 | 1.820,60 | 1.829,80 | 0,69% | - |
| 01.01.2026 | 1.816,50 | 1.817,43 | 1.816,50 | 1.817,30 | 0,39% | - |
| 31.12.2025 | 1.833,47 | 1.880,53 | 1.786,55 | 1.810,25 | -6,59% | - |
| 30.12.2025 | 1.898,03 | 1.984,65 | 1.874,30 | 1.938,00 | 4,83% | - |
| 29.12.2025 | 1.920,70 | 1.950,60 | 1.789,15 | 1.848,75 | -5,77% | - |
| 26.12.2025 | 1.892,68 | 1.964,63 | 1.867,95 | 1.961,97 | 7,67% | - |
| 25.12.2025 | 1.822,97 | 1.824,13 | 1.821,00 | 1.822,15 | -0,06% | - |
| 24.12.2025 | 1.828,65 | 1.834,57 | 1.779,85 | 1.823,20 | 0,59% | - |
| 23.12.2025 | 1.763,57 | 1.812,47 | 1.750,43 | 1.812,47 | 3,30% | - |
| 22.12.2025 | 1.768,25 | 1.768,25 | 1.735,57 | 1.754,57 | 1,91% | - |
| 19.12.2025 | 1.682,22 | 1.722,68 | 1.679,88 | 1.721,70 | 3,08% | - |
| 18.12.2025 | 1.698,63 | 1.703,18 | 1.653,82 | 1.670,32 | -1,78% | - |
| 17.12.2025 | 1.695,93 | 1.709,03 | 1.667,70 | 1.700,63 | 4,45% | - |
| 16.12.2025 | 1.616,28 | 1.632,70 | 1.604,68 | 1.628,20 | -0,78% | - |
| 15.12.2025 | 1.620,00 | 1.643,20 | 1.611,20 | 1.640,95 | 5,07% | - |
| 12.12.2025 | 1.626,40 | 1.653,75 | 1.557,90 | 1.561,72 | -3,84% | - |
| 11.12.2025 | 1.595,90 | 1.640,93 | 1.587,88 | 1.624,13 | 2,21% | - |
| 10.12.2025 | 1.589,75 | 1.593,35 | 1.552,47 | 1.589,00 | 0,86% | - |
| 09.12.2025 | 1.502,82 | 1.575,53 | 1.501,25 | 1.575,53 | 4,49% | - |
| 08.12.2025 | 1.506,45 | 1.515,97 | 1.496,80 | 1.507,80 | -0,53% | - |
| 05.12.2025 | 1.504,40 | 1.533,20 | 1.493,97 | 1.515,82 | 2,68% | - |
| 04.12.2025 | 1.479,60 | 1.487,35 | 1.457,05 | 1.476,25 | -1,87% | - |
| 03.12.2025 | 1.494,47 | 1.517,00 | 1.489,70 | 1.504,45 | -0,53% | - |
| 02.12.2025 | 1.477,47 | 1.514,15 | 1.466,75 | 1.512,47 | 0,94% | - |
| 01.12.2025 | 1.469,40 | 1.518,97 | 1.461,07 | 1.498,40 | 2,69% | - |
| 28.11.2025 | 1.397,82 | 1.459,88 | 1.389,25 | 1.459,10 | 5,44% | - |
| 27.11.2025 | 1.381,60 | 1.394,90 | 1.370,72 | 1.383,82 | 0,32% | - |
| 26.11.2025 | 1.344,57 | 1.380,40 | 1.343,88 | 1.379,47 | 3,26% | - |
| 25.11.2025 | 1.336,85 | 1.344,97 | 1.316,70 | 1.335,97 | 0,03% | - |
| 24.11.2025 | 1.300,15 | 1.335,82 | 1.297,22 | 1.335,55 | 2,01% | - |
| 21.11.2025 | 1.279,13 | 1.317,03 | 1.260,50 | 1.309,28 | 0,06% | - |
| 20.11.2025 | 1.327,03 | 1.332,22 | 1.301,13 | 1.308,45 | -1,41% | - |
| 19.11.2025 | 1.322,03 | 1.353,60 | 1.303,63 | 1.327,20 | 1,58% | - |
| 18.11.2025 | 1.263,85 | 1.314,97 | 1.260,47 | 1.306,57 | 1,75% | - |
| 17.11.2025 | 1.294,85 | 1.309,03 | 1.270,88 | 1.284,05 | -1,84% | - |
| 14.11.2025 | 1.341,03 | 1.350,78 | 1.271,28 | 1.308,15 | -1,85% | - |
| 13.11.2025 | 1.389,70 | 1.391,38 | 1.325,93 | 1.332,75 | -2,44% | - |
| 12.11.2025 | 1.326,93 | 1.376,10 | 1.322,57 | 1.366,07 | 3,65% | - |
| 11.11.2025 | 1.312,57 | 1.321,10 | 1.293,28 | 1.318,00 | 0,90% | - |
| 10.11.2025 | 1.285,85 | 1.308,18 | 1.283,95 | 1.306,20 | 3,90% | - |
| 07.11.2025 | 1.264,72 | 1.269,55 | 1.243,20 | 1.257,13 | 0,99% | - |
| 06.11.2025 | 1.258,65 | 1.268,97 | 1.237,43 | 1.244,80 | -0,72% | - |
| 05.11.2025 | 1.241,57 | 1.257,38 | 1.237,05 | 1.253,82 | 2,05% | - |
| 04.11.2025 | 1.237,45 | 1.249,68 | 1.221,20 | 1.228,60 | -1,97% | - |
| 03.11.2025 | 1.263,28 | 1.273,60 | 1.247,65 | 1.253,25 | -1,12% | - |
| 31.10.2025 | 1.269,10 | 1.273,95 | 1.257,82 | 1.267,43 | 0,51% | - |
| 30.10.2025 | 1.229,65 | 1.263,18 | 1.221,05 | 1.261,05 | 3,10% | - |
| 29.10.2025 | 1.219,93 | 1.241,60 | 1.218,45 | 1.223,07 | 1,92% | - |
| 28.10.2025 | 1.190,85 | 1.205,47 | 1.163,45 | 1.200,05 | -0,01% | - |
| 27.10.2025 | 1.237,80 | 1.238,18 | 1.180,60 | 1.200,13 | -3,86% | - |
| 24.10.2025 | 1.239,95 | 1.250,47 | 1.225,00 | 1.248,28 | 0,02% | - |
| 23.10.2025 | 1.250,40 | 1.266,07 | 1.247,82 | 1.248,05 | 0,51% | - |
| 22.10.2025 | 1.256,78 | 1.261,10 | 1.221,82 | 1.241,70 | 0,40% | - |
| 21.10.2025 | 1.311,10 | 1.322,88 | 1.225,60 | 1.236,72 | -5,13% | - |
| 17.10.2025 | 1.380,30 | 1.382,18 | 1.289,68 | 1.303,60 | -5,39% | - |
| 16.10.2025 | 1.347,22 | 1.384,65 | 1.346,63 | 1.377,90 | 1,18% | - |
| 15.10.2025 | 1.347,28 | 1.365,45 | 1.340,00 | 1.361,88 | 2,72% | - |
| 14.10.2025 | 1.352,20 | 1.355,72 | 1.304,28 | 1.325,88 | -1,65% | - |
| 13.10.2025 | 1.329,05 | 1.350,03 | 1.314,72 | 1.348,07 | 5,09% | - |
| 10.10.2025 | 1.292,53 | 1.324,57 | 1.281,90 | 1.282,75 | 0,53% | - |
| 09.10.2025 | 1.267,22 | 1.322,53 | 1.257,35 | 1.276,03 | 0,89% | - |
| 08.10.2025 | 1.254,18 | 1.278,22 | 1.247,97 | 1.264,82 | 3,15% | - |
| 07.10.2025 | 1.243,80 | 1.249,50 | 1.212,90 | 1.226,20 | -1,20% | - |
| 06.10.2025 | 1.241,18 | 1.252,40 | 1.232,80 | 1.241,05 | 0,69% | - |
| 03.10.2025 | 1.209,75 | 1.236,38 | 1.205,93 | 1.232,55 | 2,54% | - |
| 02.10.2025 | 1.216,07 | 1.231,00 | 1.179,97 | 1.202,00 | -0,81% | - |
| 01.10.2025 | 1.201,30 | 1.225,15 | 1.193,55 | 1.211,85 | 1,44% | - |
| 30.09.2025 | 1.207,85 | 1.208,75 | 1.174,30 | 1.194,60 | -0,52% | - |
| 29.09.2025 | 1.201,22 | 1.208,43 | 1.191,88 | 1.200,82 | 1,66% | - |
| 26.09.2025 | 1.150,15 | 1.184,20 | 1.150,15 | 1.181,22 | 1,64% | - |
| 25.09.2025 | 1.124,00 | 1.163,57 | 1.123,57 | 1.162,15 | 3,56% | - |
| 24.09.2025 | 1.127,35 | 1.132,22 | 1.116,85 | 1.122,15 | 0,21% | - |
| 23.09.2025 | 1.116,55 | 1.132,82 | 1.113,40 | 1.119,82 | -0,30% | - |
| 22.09.2025 | 1.117,22 | 1.124,05 | 1.106,72 | 1.123,20 | 2,94% | - |
| 19.09.2025 | 1.075,95 | 1.094,25 | 1.071,95 | 1.091,10 | 2,24% | - |
| 18.09.2025 | 1.050,80 | 1.067,15 | 1.048,43 | 1.067,15 | 1,06% | - |
| 17.09.2025 | 1.062,82 | 1.065,10 | 1.041,90 | 1.056,00 | -1,81% | - |
| 16.09.2025 | 1.089,15 | 1.090,57 | 1.071,50 | 1.075,43 | -1,36% | - |
| 15.09.2025 | 1.081,38 | 1.092,03 | 1.073,80 | 1.090,20 | 0,69% | - |
| 12.09.2025 | 1.078,57 | 1.088,60 | 1.074,38 | 1.082,72 | 1,65% | - |
| 11.09.2025 | 1.052,53 | 1.068,32 | 1.051,40 | 1.065,10 | 0,63% | - |
| 10.09.2025 | 1.052,65 | 1.059,00 | 1.051,63 | 1.058,45 | 0,86% | - |
| 09.09.2025 | 1.054,32 | 1.056,20 | 1.044,28 | 1.049,45 | -0,37% | - |