1.476,10CHF
-1,88%
Echtzeitkurs Silber (CHF)
Bid:
Ask:
Aktienkurse zu Silber (CHF)
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 1.479,60 | 1.481,70 | 1.459,63 | 1.467,65 | -2,45% | - |
| 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% | - |
| 08.09.2025 | 1.050,50 | 1.062,97 | 1.049,53 | 1.053,35 | 0,19% | - |
| 05.09.2025 | 1.058,00 | 1.062,43 | 1.045,97 | 1.051,38 | -0,27% | - |
| 04.09.2025 | 1.055,30 | 1.062,45 | 1.046,78 | 1.054,20 | -0,89% | - |
| 03.09.2025 | 1.052,80 | 1.070,35 | 1.052,80 | 1.063,70 | 0,47% | - |
| 02.09.2025 | 1.049,30 | 1.059,78 | 1.037,85 | 1.058,72 | -0,24% | - |
| 01.09.2025 | 1.040,45 | 1.062,38 | 1.039,40 | 1.061,30 | 3,78% | - |
| 29.08.2025 | 1.004,25 | 1.027,22 | 999,25 | 1.022,65 | 1,45% | - |
| 28.08.2025 | 998,85 | 1.008,78 | 998,85 | 1.008,08 | 1,39% | - |
| 27.08.2025 | 996,03 | 997,90 | 987,22 | 994,22 | -0,21% | - |
| 26.08.2025 | 1.005,15 | 1.006,22 | 992,55 | 996,28 | -0,45% | - |
| 25.08.2025 | 1.003,53 | 1.005,65 | 995,33 | 1.000,78 | -0,34% | - |
| 22.08.2025 | 990,88 | 1.005,75 | 979,58 | 1.004,22 | 1,29% | - |
| 21.08.2025 | 980,00 | 993,05 | 972,55 | 991,47 | 1,14% | - |
| 20.08.2025 | 967,30 | 980,80 | 960,05 | 980,33 | 1,19% | - |
| 19.08.2025 | 982,97 | 988,05 | 967,40 | 968,78 | -1,89% | - |
| 18.08.2025 | 987,13 | 994,30 | 985,50 | 987,45 | 0,31% | - |
| 15.08.2025 | 986,97 | 987,25 | 976,05 | 984,35 | -0,28% | - |
| 14.08.2025 | 996,53 | 999,00 | 983,60 | 987,15 | -1,11% | - |
| 13.08.2025 | 990,95 | 998,42 | 990,95 | 998,25 | 1,59% | - |
| 12.08.2025 | 989,60 | 989,83 | 978,47 | 982,63 | -0,11% | - |
| 11.08.2025 | 990,90 | 990,95 | 977,42 | 983,72 | -1,04% | - |
| 08.08.2025 | 994,70 | 999,28 | 990,20 | 994,05 | 0,17% | - |
| 07.08.2025 | 983,83 | 999,90 | 983,13 | 992,40 | 1,14% | - |
| 06.08.2025 | 981,40 | 985,10 | 976,70 | 981,17 | -0,01% | - |
| 05.08.2025 | 975,70 | 984,60 | 971,47 | 981,25 | 0,93% | - |
| 04.08.2025 | 962,75 | 973,20 | 962,53 | 972,20 | 1,57% | - |
| 01.08.2025 | 960,15 | 963,10 | 952,97 | 957,15 | -0,11% | - |
| 31.07.2025 | 972,55 | 972,55 | 947,03 | 958,25 | -0,78% | - |
| 30.07.2025 | 986,55 | 987,55 | 962,78 | 965,80 | -2,28% | - |
| 29.07.2025 | 987,55 | 993,50 | 983,85 | 988,30 | 0,36% | - |
| 28.07.2025 | 980,15 | 986,45 | 978,38 | 984,72 | 0,75% | - |
| 25.07.2025 | 997,50 | 1.001,03 | 972,10 | 977,40 | -2,13% | - |
| 24.07.2025 | 995,47 | 999,85 | 990,20 | 998,63 | -0,22% | - |
| 23.07.2025 | 1.002,85 | 1.009,40 | 997,35 | 1.000,88 | -0,04% | - |
| 22.07.2025 | 995,42 | 1.006,40 | 992,35 | 1.001,25 | 0,27% | - |
| 21.07.2025 | 986,42 | 1.002,40 | 985,20 | 998,55 | 1,30% | - |
| 18.07.2025 | 984,20 | 991,72 | 981,20 | 985,70 | -0,09% | - |
| 17.07.2025 | 980,60 | 988,63 | 972,10 | 986,55 | 1,15% | - |