1.786,48CHF
2,61%
Echtzeitkurs Silber (CHF)
Bid:
Ask:
Aktienkurse zu Silber (CHF)
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 1.784,10 | 1.784,10 | 1.707,07 | 1.741,03 | -4,00% | - |
| 25.03.2026 | 1.856,57 | 1.870,18 | 1.808,10 | 1.813,57 | 0,39% | - |
| 24.03.2026 | 1.758,18 | 1.806,45 | 1.723,65 | 1.806,45 | 3,33% | - |
| 23.03.2026 | 1.589,63 | 1.784,82 | 1.546,18 | 1.748,20 | -0,66% | - |
| 20.03.2026 | 1.817,10 | 1.868,15 | 1.740,25 | 1.759,78 | -4,61% | - |
| 19.03.2026 | 1.842,97 | 1.851,70 | 1.675,10 | 1.844,80 | -3,98% | - |
| 18.03.2026 | 2.017,63 | 2.024,90 | 1.914,78 | 1.921,22 | -3,98% | - |
| 17.03.2026 | 2.045,97 | 2.060,20 | 1.980,45 | 2.000,88 | -2,16% | - |
| 16.03.2026 | 2.037,78 | 2.066,13 | 1.957,43 | 2.045,00 | -0,40% | - |
| 13.03.2026 | 2.089,73 | 2.136,48 | 2.020,35 | 2.053,25 | -3,11% | - |
| 12.03.2026 | 2.165,68 | 2.197,68 | 2.100,10 | 2.119,23 | -1,50% | - |
| 11.03.2026 | 2.183,13 | 2.191,57 | 2.119,95 | 2.151,45 | -2,65% | - |
| 10.03.2026 | 2.219,27 | 2.238,60 | 2.177,50 | 2.210,13 | 1,62% | - |
| 09.03.2026 | 2.099,20 | 2.174,88 | 2.075,20 | 2.174,88 | 5,29% | - |
| 06.03.2026 | 2.117,00 | 2.123,23 | 2.055,73 | 2.065,57 | 0,24% | - |
| 05.03.2026 | 2.092,57 | 2.127,98 | 2.033,22 | 2.060,65 | -0,98% | - |
| 04.03.2026 | 2.131,07 | 2.178,50 | 2.064,63 | 2.081,13 | 0,35% | - |
| 03.03.2026 | 2.136,13 | 2.208,98 | 1.979,93 | 2.073,82 | -8,08% | - |
| 02.03.2026 | 2.353,52 | 2.388,32 | 2.175,80 | 2.256,20 | -2,15% | - |
| 27.02.2026 | 2.240,65 | 2.326,48 | 2.214,90 | 2.305,73 | 4,28% | - |
| 26.02.2026 | 2.215,65 | 2.215,65 | 2.126,73 | 2.211,18 | 0,65% | - |
| 25.02.2026 | 2.251,05 | 2.268,23 | 2.194,30 | 2.196,93 | 1,18% | - |
| 24.02.2026 | 2.196,07 | 2.204,82 | 2.129,15 | 2.171,40 | -1,87% | - |
| 23.02.2026 | 2.146,05 | 2.215,73 | 2.117,85 | 2.212,75 | 7,69% | - |
| 20.02.2026 | 1.965,13 | 2.065,60 | 1.963,95 | 2.054,73 | 5,13% | - |
| 19.02.2026 | 1.959,82 | 1.973,88 | 1.927,43 | 1.954,55 | 1,68% | - |
| 18.02.2026 | 1.871,85 | 1.946,68 | 1.866,35 | 1.922,32 | 5,93% | - |
| 17.02.2026 | 1.848,85 | 1.867,97 | 1.787,50 | 1.814,68 | -4,22% | - |
| 16.02.2026 | 1.891,63 | 1.914,53 | 1.874,82 | 1.894,72 | -1,13% | - |
| 13.02.2026 | 1.913,43 | 1.964,22 | 1.879,78 | 1.916,45 | 3,36% | - |
| 12.02.2026 | 2.062,05 | 2.080,13 | 1.843,68 | 1.854,13 | -11,59% | - |
| 11.02.2026 | 2.054,18 | 2.126,43 | 2.051,63 | 2.097,25 | 4,79% | - |
| 10.02.2026 | 2.003,18 | 2.038,60 | 1.972,40 | 2.001,40 | -3,21% | - |
| 09.02.2026 | 2.040,68 | 2.070,77 | 1.958,63 | 2.067,75 | 6,99% | - |
| 06.02.2026 | 1.801,10 | 1.945,88 | 1.790,70 | 1.932,72 | 4,83% | - |
| 05.02.2026 | 1.962,55 | 2.024,63 | 1.813,72 | 1.843,70 | -15,51% | - |
| 04.02.2026 | 2.232,85 | 2.299,48 | 2.093,50 | 2.182,27 | 3,09% | - |
| 03.02.2026 | 2.123,30 | 2.225,98 | 2.067,52 | 2.116,90 | 5,55% | - |
| 02.02.2026 | 1.829,93 | 2.104,10 | 1.797,88 | 2.005,68 | -7,85% | - |
| 30.01.2026 | 2.659,60 | 2.703,85 | 2.165,23 | 2.176,48 | -23,98% | - |
| 29.01.2026 | 2.929,38 | 2.999,75 | 2.694,00 | 2.863,13 | -0,60% | - |
| 28.01.2026 | 2.829,32 | 2.902,13 | 2.743,55 | 2.880,27 | 4,84% | - |
| 27.01.2026 | 2.745,05 | 2.832,98 | 2.594,95 | 2.747,27 | 1,40% | - |
| 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% | - |