1.767,20CHF
0,14%
Echtzeitkurs Silber (CHF)
Bid:
Ask:
Aktienkurse zu Silber (CHF)
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 1.779,43 | 1.783,63 | 1.762,35 | 1.771,28 | 0,37% | - |
| 26.08.2026 | 1.786,85 | 1.787,65 | 1.749,53 | 1.764,72 | -0,66% | - |
| 25.08.2026 | 1.759,22 | 1.785,60 | 1.740,97 | 1.776,43 | 0,00% | - |
| 24.08.2026 | 1.775,57 | 1.803,20 | 1.763,80 | 1.776,45 | -1,28% | - |
| 21.08.2026 | 1.777,28 | 1.801,13 | 1.769,60 | 1.799,47 | 2,42% | - |
| 20.08.2026 | 1.717,95 | 1.772,68 | 1.686,60 | 1.756,88 | 3,23% | - |
| 19.08.2026 | 1.637,13 | 1.703,90 | 1.633,68 | 1.701,82 | 2,48% | - |
| 18.08.2026 | 1.701,28 | 1.708,43 | 1.655,57 | 1.660,70 | -3,36% | - |
| 17.08.2026 | 1.716,43 | 1.733,03 | 1.693,75 | 1.718,43 | 1,45% | - |
| 14.08.2026 | 1.680,57 | 1.712,28 | 1.677,60 | 1.693,88 | 0,43% | - |
| 13.08.2026 | 1.701,05 | 1.707,18 | 1.678,70 | 1.686,68 | -1,34% | - |
| 12.08.2026 | 1.704,40 | 1.742,72 | 1.701,03 | 1.709,60 | 1,24% | - |
| 11.08.2026 | 1.686,95 | 1.702,20 | 1.675,60 | 1.688,60 | -1,41% | - |
| 10.08.2026 | 1.669,35 | 1.720,88 | 1.655,93 | 1.712,72 | 4,29% | - |
| 07.08.2026 | 1.639,70 | 1.685,40 | 1.636,95 | 1.642,25 | 1,75% | - |
| 06.08.2026 | 1.612,25 | 1.617,30 | 1.590,07 | 1.614,03 | 0,23% | - |
| 05.08.2026 | 1.595,60 | 1.627,07 | 1.590,85 | 1.610,40 | 3,90% | - |
| 04.08.2026 | 1.538,43 | 1.563,72 | 1.525,63 | 1.550,00 | 2,51% | - |
| 03.08.2026 | 1.511,68 | 1.522,97 | 1.473,10 | 1.512,05 | 1,12% | - |
| 31.07.2026 | 1.515,53 | 1.518,68 | 1.490,63 | 1.495,25 | -2,38% | - |
| 30.07.2026 | 1.496,68 | 1.532,93 | 1.496,38 | 1.531,75 | 1,99% | - |
| 29.07.2026 | 1.519,40 | 1.550,28 | 1.495,82 | 1.501,85 | -0,31% | - |
| 28.07.2026 | 1.504,47 | 1.520,13 | 1.493,20 | 1.506,47 | -2,33% | - |
| 27.07.2026 | 1.557,18 | 1.565,65 | 1.532,38 | 1.542,40 | -0,09% | - |
| 24.07.2026 | 1.506,55 | 1.548,10 | 1.505,43 | 1.543,78 | 2,07% | - |
| 23.07.2026 | 1.559,05 | 1.561,03 | 1.500,13 | 1.512,53 | -3,18% | - |
| 22.07.2026 | 1.561,15 | 1.588,03 | 1.541,88 | 1.562,13 | 1,79% | - |
| 21.07.2026 | 1.514,60 | 1.545,00 | 1.514,60 | 1.534,68 | 4,48% | - |
| 20.07.2026 | 1.466,97 | 1.490,13 | 1.464,05 | 1.468,93 | 1,11% | - |
| 17.07.2026 | 1.443,40 | 1.454,68 | 1.424,90 | 1.452,82 | 0,24% | - |
| 16.07.2026 | 1.484,20 | 1.488,90 | 1.439,57 | 1.449,32 | -3,03% | - |
| 15.07.2026 | 1.522,47 | 1.530,05 | 1.470,00 | 1.494,63 | -2,35% | - |
| 14.07.2026 | 1.524,10 | 1.547,35 | 1.508,05 | 1.530,60 | 1,28% | - |
| 13.07.2026 | 1.512,55 | 1.531,78 | 1.499,65 | 1.511,22 | -2,67% | - |
| 10.07.2026 | 1.558,55 | 1.561,80 | 1.538,80 | 1.552,68 | -0,09% | - |
| 09.07.2026 | 1.518,18 | 1.570,90 | 1.516,55 | 1.554,10 | 2,37% | - |
| 08.07.2026 | 1.581,78 | 1.583,85 | 1.492,03 | 1.518,15 | -3,02% | - |
| 07.07.2026 | 1.572,00 | 1.601,82 | 1.546,13 | 1.565,45 | -2,56% | - |
| 06.07.2026 | 1.596,18 | 1.613,68 | 1.591,18 | 1.606,60 | -0,37% | - |
| 03.07.2026 | 1.608,28 | 1.621,85 | 1.599,40 | 1.612,55 | 2,56% | - |
| 02.07.2026 | 1.558,68 | 1.601,18 | 1.538,18 | 1.572,30 | 1,95% | - |
| 01.07.2026 | 1.496,75 | 1.585,68 | 1.488,38 | 1.542,18 | 0,39% | - |
| 30.06.2026 | 1.494,78 | 1.570,10 | 1.494,28 | 1.536,20 | 1,62% | - |
| 29.06.2026 | 1.524,32 | 1.532,82 | 1.494,70 | 1.511,75 | -2,25% | - |
| 26.06.2026 | 1.471,90 | 1.547,20 | 1.467,53 | 1.546,60 | 2,59% | - |
| 25.06.2026 | 1.491,55 | 1.539,15 | 1.476,72 | 1.507,53 | 0,80% | - |
| 24.06.2026 | 1.607,82 | 1.625,00 | 1.455,00 | 1.495,57 | -6,82% | - |
| 23.06.2026 | 1.627,78 | 1.632,97 | 1.598,22 | 1.605,10 | -5,27% | - |
| 22.06.2026 | 1.726,28 | 1.739,10 | 1.691,50 | 1.694,35 | 0,57% | - |
| 19.06.2026 | 1.660,68 | 1.695,28 | 1.656,13 | 1.684,72 | -1,09% | - |
| 18.06.2026 | 1.769,63 | 1.774,35 | 1.686,70 | 1.703,32 | -1,29% | - |
| 17.06.2026 | 1.791,40 | 1.823,28 | 1.721,68 | 1.725,65 | -3,50% | - |
| 16.06.2026 | 1.773,35 | 1.819,32 | 1.773,07 | 1.788,18 | -0,28% | - |
| 15.06.2026 | 1.785,60 | 1.817,05 | 1.784,38 | 1.793,18 | 4,80% | - |
| 12.06.2026 | 1.705,40 | 1.726,60 | 1.688,55 | 1.711,07 | -0,50% | - |
| 11.06.2026 | 1.639,13 | 1.725,80 | 1.618,32 | 1.719,63 | 4,83% | - |
| 10.06.2026 | 1.657,10 | 1.683,70 | 1.628,55 | 1.640,40 | -2,08% | - |
| 09.06.2026 | 1.750,20 | 1.763,68 | 1.655,90 | 1.675,18 | -4,16% | - |
| 08.06.2026 | 1.709,32 | 1.764,45 | 1.709,32 | 1.747,80 | -0,54% | - |
| 05.06.2026 | 1.833,88 | 1.862,82 | 1.750,50 | 1.757,35 | -6,51% | - |
| 04.06.2026 | 1.860,50 | 1.900,53 | 1.854,32 | 1.879,70 | 0,83% | - |
| 03.06.2026 | 1.890,22 | 1.895,78 | 1.860,25 | 1.864,25 | -1,98% | - |
| 02.06.2026 | 1.933,00 | 1.941,88 | 1.893,75 | 1.902,00 | 0,51% | - |
| 01.06.2026 | 1.907,68 | 1.922,00 | 1.871,43 | 1.892,32 | -0,31% | - |
| 29.05.2026 | 1.905,85 | 1.925,63 | 1.877,72 | 1.898,30 | -0,34% | - |
| 28.05.2026 | 1.853,20 | 1.914,63 | 1.842,25 | 1.904,85 | 0,87% | - |
| 27.05.2026 | 1.912,03 | 1.913,03 | 1.861,43 | 1.888,43 | -2,98% | - |
| 26.05.2026 | 1.927,50 | 1.946,47 | 1.905,93 | 1.946,47 | -0,95% | - |
| 25.05.2026 | 1.949,20 | 1.975,53 | 1.943,30 | 1.965,10 | 2,53% | - |
| 22.05.2026 | 1.921,75 | 1.936,45 | 1.898,07 | 1.916,55 | -1,29% | - |
| 21.05.2026 | 1.905,68 | 1.947,95 | 1.890,05 | 1.941,50 | 0,98% | - |
| 20.05.2026 | 1.885,35 | 1.941,55 | 1.885,35 | 1.922,72 | 2,49% | - |
| 19.05.2026 | 1.927,70 | 1.935,88 | 1.856,13 | 1.876,03 | -3,82% | - |
| 18.05.2026 | 1.894,85 | 1.972,10 | 1.893,85 | 1.950,57 | 0,99% | - |
| 15.05.2026 | 1.969,70 | 2.001,93 | 1.918,15 | 1.931,43 | -8,22% | - |
| 14.05.2026 | 2.189,23 | 2.200,20 | 2.101,15 | 2.104,30 | -4,52% | - |
| 13.05.2026 | 2.168,10 | 2.245,63 | 2.162,85 | 2.204,00 | 1,16% | - |
| 12.05.2026 | 2.141,55 | 2.179,32 | 2.089,90 | 2.178,82 | 1,09% | - |
| 11.05.2026 | 2.001,63 | 2.156,20 | 2.001,63 | 2.155,43 | 7,72% | - |
| 08.05.2026 | 2.012,28 | 2.036,28 | 1.989,28 | 2.001,00 | 0,79% | - |
| 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% | - |