Aktienkurse zu Silber (CHF)

Datum	Erster	Hoch	Tief	Schluss	Tagesperformance	Volumen
08.05.2026	2.012,28	2.034,15	1.989,28	2.034,15	2,46%	-
07.05.2026	1.947,25	2.050,82	1.947,25	1.985,30	2,34%	-
06.05.2026	1.904,53	1.950,05	1.900,00	1.939,88	5,76%	-
05.05.2026	1.847,60	1.865,97	1.832,50	1.834,30	-0,07%	-
04.05.2026	1.889,97	1.890,80	1.826,45	1.835,63	-3,82%	-
01.05.2026	1.857,18	1.925,50	1.833,57	1.908,45	3,07%	-
30.04.2026	1.838,53	1.868,55	1.836,13	1.851,68	1,60%	-
29.04.2026	1.870,10	1.874,15	1.805,90	1.822,55	-1,83%	-
28.04.2026	1.858,47	1.871,50	1.830,60	1.856,53	-2,67%	-
27.04.2026	1.909,00	1.919,20	1.882,97	1.907,45	-1,15%	-
24.04.2026	1.900,25	1.931,30	1.872,65	1.929,63	0,98%	-
23.04.2026	1.925,20	1.943,50	1.875,40	1.910,95	-2,62%	-
22.04.2026	1.965,57	1.971,80	1.949,55	1.962,28	3,12%	-
21.04.2026	1.973,45	1.986,38	1.899,32	1.902,93	-4,61%	-
20.04.2026	2.005,38	2.015,18	1.986,18	1.994,97	-1,00%	-
17.04.2026	1.987,60	2.016,38	1.978,40	2.015,20	1,64%	-
16.04.2026	2.019,85	2.024,18	1.966,60	1.982,72	-0,60%	-
15.04.2026	1.997,50	2.020,70	1.969,60	1.994,75	-0,22%	-
14.04.2026	1.932,10	1.999,10	1.932,10	1.999,07	5,14%	-
13.04.2026	1.900,85	1.916,75	1.869,03	1.901,28	-1,73%	-
10.04.2026	1.927,75	1.939,85	1.901,13	1.934,70	0,72%	-
09.04.2026	1.884,63	1.942,38	1.872,85	1.920,80	1,33%	-
08.04.2026	1.959,20	1.965,85	1.874,03	1.895,65	1,41%	-
07.04.2026	1.855,75	1.875,82	1.802,30	1.869,38	-0,23%	-
06.04.2026	1.855,25	1.887,53	1.845,38	1.873,65	-0,29%	-
03.04.2026	1.874,35	1.880,10	1.872,70	1.879,15	0,66%	-
02.04.2026	1.818,47	1.874,68	1.788,53	1.866,78	-2,99%	-
01.04.2026	1.898,68	1.940,82	1.890,20	1.924,35	-0,57%	-
31.03.2026	1.852,80	1.936,18	1.843,95	1.935,32	7,22%	-
30.03.2026	1.810,78	1.843,32	1.792,53	1.804,93	-0,09%	-
27.03.2026	1.786,93	1.829,45	1.732,07	1.806,63	3,77%	-
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%	-