881,03CHF
0,42%
Echtzeitkurs Silber (CHF)
Bid:
Ask:
Aktienkurse zu Silber (CHF)
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 887,05 | 889,72 | 878,28 | 880,65 | 0,38% | - |
| 20.11.2024 | 882,20 | 888,25 | 875,72 | 877,35 | -1,09% | - |
| 19.11.2024 | 889,28 | 896,10 | 880,72 | 887,03 | 0,34% | - |
| 18.11.2024 | 874,40 | 890,72 | 872,55 | 884,03 | 2,19% | - |
| 15.11.2024 | 866,78 | 880,97 | 862,22 | 865,10 | -1,08% | - |
| 14.11.2024 | 852,67 | 875,85 | 847,88 | 874,53 | 1,31% | - |
| 13.11.2024 | 876,13 | 879,85 | 863,08 | 863,17 | -1,15% | - |
| 12.11.2024 | 861,05 | 874,15 | 856,38 | 873,20 | 0,45% | - |
| 11.11.2024 | 884,63 | 891,60 | 860,95 | 869,25 | -1,40% | - |
| 08.11.2024 | 884,50 | 894,38 | 878,95 | 881,58 | -1,57% | - |
| 07.11.2024 | 874,90 | 901,67 | 873,40 | 895,65 | 1,91% | - |
| 06.11.2024 | 887,70 | 909,72 | 869,03 | 878,83 | -3,01% | - |
| 05.11.2024 | 903,65 | 913,33 | 900,55 | 906,08 | 0,34% | - |
| 04.11.2024 | 912,97 | 914,72 | 896,97 | 902,97 | -0,51% | - |
| 01.11.2024 | 908,35 | 923,20 | 905,63 | 907,60 | 0,10% | - |
| 31.10.2024 | 935,40 | 938,75 | 903,53 | 906,72 | -3,66% | - |
| 30.10.2024 | 956,58 | 956,97 | 933,35 | 941,17 | -2,05% | - |
| 29.10.2024 | 943,33 | 963,10 | 940,97 | 960,88 | 2,56% | - |
| 28.10.2024 | 938,78 | 945,08 | 928,78 | 936,85 | -0,17% | - |
| 25.10.2024 | 933,75 | 947,35 | 922,05 | 938,42 | 0,17% | - |
| 24.10.2024 | 945,45 | 954,58 | 926,28 | 936,85 | -0,08% | - |
| 23.10.2024 | 968,28 | 968,85 | 932,38 | 937,58 | -3,23% | - |
| 22.10.2024 | 946,30 | 970,67 | 946,03 | 968,88 | 2,84% | - |
| 21.10.2024 | 941,35 | 952,05 | 931,15 | 942,10 | 2,24% | - |
| 18.10.2024 | 894,88 | 922,58 | 885,20 | 921,42 | 4,39% | - |
| 17.10.2024 | 881,70 | 889,72 | 873,20 | 882,65 | -0,02% | - |
| 16.10.2024 | 875,47 | 893,58 | 875,47 | 882,85 | 1,09% | - |
| 15.10.2024 | 859,80 | 878,25 | 856,28 | 873,35 | 0,66% | - |
| 14.10.2024 | 867,17 | 873,60 | 861,13 | 867,60 | -0,22% | - |
| 11.10.2024 | 859,95 | 871,33 | 856,35 | 869,53 | 1,38% | - |
| 10.10.2024 | 843,70 | 858,97 | 841,40 | 857,70 | 1,48% | - |
| 09.10.2024 | 846,13 | 848,42 | 834,10 | 845,20 | -0,16% | - |
| 08.10.2024 | 865,53 | 866,95 | 831,47 | 846,53 | -2,81% | - |
| 07.10.2024 | 879,30 | 883,85 | 863,10 | 871,03 | -2,02% | - |
| 04.10.2024 | 881,95 | 910,13 | 872,60 | 888,95 | 1,16% | - |
| 03.10.2024 | 863,65 | 882,90 | 859,00 | 878,75 | 1,17% | - |
| 02.10.2024 | 845,85 | 881,97 | 845,40 | 868,58 | 1,83% | - |
| 01.10.2024 | 854,15 | 865,35 | 850,42 | 852,92 | 0,62% | - |
| 30.09.2024 | 856,75 | 857,05 | 839,38 | 847,67 | -0,39% | - |
| 27.09.2024 | 866,25 | 873,08 | 849,85 | 851,03 | -2,46% | - |
| 26.09.2024 | 873,08 | 891,30 | 867,95 | 872,47 | 0,22% | - |
| 25.09.2024 | 861,35 | 879,90 | 858,53 | 870,60 | -0,34% | - |
| 24.09.2024 | 838,50 | 875,53 | 837,08 | 873,58 | 4,61% | - |
| 23.09.2024 | 848,53 | 849,47 | 830,47 | 835,10 | -2,04% | - |
| 20.09.2024 | 846,17 | 858,25 | 844,95 | 852,45 | 1,49% | - |
| 19.09.2024 | 837,40 | 853,60 | 836,60 | 839,97 | 3,18% | - |
| 18.09.2024 | 827,90 | 842,72 | 810,42 | 814,08 | -2,47% | - |
| 17.09.2024 | 835,67 | 844,17 | 830,97 | 834,70 | -0,16% | - |
| 16.09.2024 | 845,60 | 845,60 | 831,35 | 836,08 | 0,04% | - |
| 13.09.2024 | 817,72 | 843,17 | 815,28 | 835,72 | 2,17% | - |
| 12.09.2024 | 789,10 | 818,50 | 787,47 | 817,97 | 4,15% | - |
| 11.09.2024 | 775,33 | 786,97 | 766,45 | 785,35 | 1,44% | - |
| 10.09.2024 | 772,95 | 777,58 | 763,67 | 774,22 | 0,17% | - |
| 09.09.2024 | 755,05 | 773,58 | 754,97 | 772,92 | 2,00% | - |
| 06.09.2024 | 780,13 | 787,60 | 751,28 | 757,80 | -2,95% | - |
| 05.09.2024 | 770,33 | 795,47 | 767,42 | 780,83 | 1,85% | - |
| 04.09.2024 | 761,72 | 773,17 | 757,58 | 766,65 | 0,07% | - |
| 03.09.2024 | 777,40 | 782,63 | 757,63 | 766,10 | -1,88% | - |
| 02.09.2024 | 775,70 | 784,05 | 774,83 | 780,78 | -0,89% | - |
| 30.08.2024 | 804,38 | 807,80 | 784,92 | 787,78 | -1,57% | - |
| 29.08.2024 | 798,33 | 808,78 | 795,65 | 800,30 | 1,06% | - |
| 28.08.2024 | 799,47 | 802,13 | 788,03 | 791,88 | -2,44% | - |
| 27.08.2024 | 819,03 | 819,80 | 807,90 | 811,67 | -0,55% | - |
| 26.08.2024 | 810,78 | 821,67 | 809,83 | 816,17 | 0,49% | - |
| 23.08.2024 | 801,50 | 814,28 | 799,47 | 812,17 | 2,42% | - |
| 22.08.2024 | 808,15 | 812,88 | 788,90 | 793,00 | -1,92% | - |
| 21.08.2024 | 811,38 | 815,38 | 803,30 | 808,50 | -0,11% | - |
| 20.08.2024 | 813,55 | 827,50 | 807,90 | 809,38 | -0,71% | - |
| 19.08.2024 | 802,45 | 818,42 | 801,78 | 815,20 | 1,46% | - |
| 16.08.2024 | 789,22 | 805,20 | 781,97 | 803,50 | 1,14% | - |
| 15.08.2024 | 774,05 | 799,40 | 773,40 | 794,47 | 3,74% | - |
| 14.08.2024 | 772,50 | 777,17 | 755,55 | 765,80 | -1,09% | - |
| 13.08.2024 | 772,10 | 776,90 | 764,42 | 774,28 | -0,34% | - |
| 12.08.2024 | 770,97 | 782,35 | 769,08 | 776,95 | 1,66% | - |
| 09.08.2024 | 764,17 | 769,22 | 757,33 | 764,25 | 0,15% | - |
| 08.08.2024 | 742,53 | 768,80 | 738,20 | 763,10 | 3,31% | - |
| 07.08.2024 | 746,03 | 754,97 | 736,50 | 738,63 | -0,22% | - |
| 06.08.2024 | 739,13 | 746,88 | 731,15 | 740,25 | -0,54% | - |
| 05.08.2024 | 770,45 | 776,60 | 719,85 | 744,25 | -4,98% | - |
| 02.08.2024 | 810,72 | 814,38 | 772,38 | 783,22 | -2,26% | - |
| 01.08.2024 | 816,95 | 820,33 | 792,78 | 801,38 | -1,83% | - |
| 31.07.2024 | 810,80 | 819,20 | 806,72 | 816,33 | 1,47% | - |
| 30.07.2024 | 796,17 | 807,00 | 791,33 | 804,47 | 1,27% | - |
| 29.07.2024 | 797,97 | 801,13 | 778,20 | 794,42 | 0,58% | - |
| 26.07.2024 | 789,45 | 793,65 | 782,60 | 789,83 | 0,20% | - |
| 25.07.2024 | 793,53 | 797,60 | 776,53 | 788,22 | -4,35% | - |
| 24.07.2024 | 838,45 | 841,15 | 824,00 | 824,08 | -1,58% | - |
| 23.07.2024 | 826,85 | 837,95 | 820,95 | 837,33 | 0,32% | - |
| 22.07.2024 | 830,33 | 835,03 | 821,67 | 834,65 | 0,21% | - |
| 19.07.2024 | 844,00 | 844,00 | 825,92 | 832,90 | -2,01% | - |
| 18.07.2024 | 864,10 | 869,70 | 848,65 | 850,00 | -1,28% | - |
| 17.07.2024 | 887,60 | 887,92 | 855,30 | 861,05 | -4,35% | - |
| 16.07.2024 | 888,25 | 903,60 | 880,42 | 900,22 | 1,87% | - |
| 15.07.2024 | 886,78 | 894,17 | 878,22 | 883,67 | -0,82% | - |
| 12.07.2024 | 893,53 | 893,53 | 876,00 | 891,03 | -1,70% | - |
| 11.07.2024 | 898,80 | 911,13 | 891,78 | 906,45 | 1,63% | - |
| 10.07.2024 | 887,28 | 901,20 | 885,67 | 891,90 | 0,33% | - |
| 09.07.2024 | 895,63 | 899,38 | 881,50 | 888,92 | 0,01% | - |
| 08.07.2024 | 891,33 | 899,85 | 878,35 | 888,88 | -1,26% | - |
| 05.07.2024 | 884,55 | 908,30 | 876,88 | 900,25 | 2,32% | - |