771,75CHF
-1,10%
Echtzeitkurs Silber (CHF)
Bid:
Ask:
Aktienkurse zu Silber (CHF)
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 779,72 | 780,47 | 770,35 | 771,47 | -1,13% | - |
| 02.05.2024 | 781,22 | 785,83 | 763,80 | 780,33 | -0,57% | - |
| 01.05.2024 | 783,65 | 794,03 | 779,25 | 784,80 | 0,99% | - |
| 30.04.2024 | 785,42 | 787,58 | 773,60 | 777,08 | -2,33% | - |
| 29.04.2024 | 798,80 | 803,92 | 792,83 | 795,58 | -0,72% | - |
| 26.04.2024 | 810,80 | 813,00 | 796,90 | 801,35 | -0,34% | - |
| 25.04.2024 | 799,22 | 811,08 | 798,15 | 804,05 | 0,41% | - |
| 24.04.2024 | 804,35 | 805,13 | 795,10 | 800,80 | -0,03% | - |
| 23.04.2024 | 791,55 | 802,17 | 782,05 | 801,08 | 0,28% | - |
| 22.04.2024 | 817,88 | 818,63 | 795,33 | 798,80 | -4,82% | - |
| 19.04.2024 | 825,30 | 841,92 | 820,67 | 839,25 | 1,14% | - |
| 18.04.2024 | 832,67 | 837,28 | 825,42 | 829,78 | 0,24% | - |
| 17.04.2024 | 830,58 | 844,85 | 824,47 | 827,83 | -0,04% | - |
| 16.04.2024 | 843,53 | 844,67 | 820,85 | 828,15 | -2,24% | - |
| 15.04.2024 | 837,33 | 847,53 | 826,92 | 847,10 | 2,18% | - |
| 12.04.2024 | 846,40 | 872,33 | 823,53 | 829,00 | -0,35% | - |
| 11.04.2024 | 821,00 | 832,72 | 814,03 | 831,95 | 1,83% | - |
| 10.04.2024 | 817,63 | 835,67 | 806,97 | 817,03 | 0,03% | - |
| 09.04.2024 | 812,35 | 821,58 | 802,22 | 816,80 | 0,94% | - |
| 08.04.2024 | 803,90 | 812,67 | 793,10 | 809,20 | 1,75% | - |
| 05.04.2024 | 775,03 | 796,47 | 768,65 | 795,25 | 2,39% | - |
| 04.04.2024 | 784,47 | 793,53 | 773,80 | 776,72 | -1,11% | - |
| 03.04.2024 | 771,10 | 786,33 | 764,40 | 785,45 | 3,20% | - |
| 02.04.2024 | 737,88 | 762,20 | 737,60 | 761,10 | 4,66% | - |
| 01.04.2024 | 731,42 | 736,67 | 720,45 | 727,22 | 0,11% | - |
| 29.03.2024 | 726,40 | 726,88 | 725,20 | 726,40 | 0,34% | - |
| 28.03.2024 | 717,35 | 724,70 | 710,80 | 723,95 | 1,06% | - |
| 27.03.2024 | 711,92 | 718,47 | 710,08 | 716,38 | 0,76% | - |
| 26.03.2024 | 711,00 | 721,53 | 707,72 | 710,95 | -0,39% | - |
| 25.03.2024 | 710,05 | 717,10 | 709,60 | 713,70 | 0,07% | - |
| 22.03.2024 | 707,65 | 720,00 | 705,40 | 713,17 | -0,14% | - |
| 21.03.2024 | 731,03 | 737,10 | 712,00 | 714,15 | -2,09% | - |
| 20.03.2024 | 711,90 | 730,47 | 708,75 | 729,38 | 2,52% | - |
| 19.03.2024 | 712,40 | 714,70 | 706,42 | 711,42 | -0,45% | - |
| 18.03.2024 | 711,08 | 719,60 | 710,63 | 714,63 | -0,37% | - |
| 15.03.2024 | 714,35 | 722,42 | 711,08 | 717,28 | 1,73% | - |
| 14.03.2024 | 704,60 | 710,42 | 703,30 | 705,10 | -0,23% | - |
| 13.03.2024 | 682,80 | 707,42 | 681,63 | 706,72 | 3,78% | - |
| 12.03.2024 | 688,08 | 694,33 | 679,15 | 680,97 | -1,35% | - |
| 11.03.2024 | 686,85 | 692,42 | 684,25 | 690,30 | 0,63% | - |
| 08.03.2024 | 688,45 | 691,72 | 681,47 | 686,00 | -0,09% | - |
| 07.03.2024 | 682,35 | 692,25 | 681,05 | 686,63 | 0,19% | - |
| 06.03.2024 | 673,97 | 688,72 | 672,83 | 685,35 | 1,95% | - |
| 05.03.2024 | 678,53 | 689,17 | 671,97 | 672,22 | -1,19% | - |
| 04.03.2024 | 655,30 | 680,97 | 654,20 | 680,30 | 2,99% | - |
| 01.03.2024 | 647,03 | 661,38 | 641,38 | 660,58 | 2,46% | - |
| 29.02.2024 | 636,50 | 645,60 | 631,90 | 644,70 | 1,62% | - |
| 28.02.2024 | 633,75 | 637,05 | 630,78 | 634,45 | -0,18% | - |
| 27.02.2024 | 639,03 | 642,03 | 634,30 | 635,60 | -0,31% | - |
| 26.02.2024 | 645,55 | 647,00 | 635,92 | 637,55 | -2,04% | - |
| 23.02.2024 | 641,33 | 650,97 | 639,70 | 650,83 | 1,11% | - |
| 22.02.2024 | 648,08 | 652,10 | 643,70 | 643,70 | -0,64% | - |
| 21.02.2024 | 656,30 | 656,60 | 644,80 | 647,85 | -0,68% | - |
| 20.02.2024 | 651,10 | 656,28 | 650,67 | 652,30 | 0,05% | - |
| 19.02.2024 | 655,35 | 656,67 | 650,20 | 652,00 | -1,83% | - |
| 16.02.2024 | 649,95 | 664,78 | 647,55 | 664,17 | 2,48% | - |
| 15.02.2024 | 639,90 | 651,53 | 638,83 | 648,13 | 1,87% | - |
| 14.02.2024 | 627,10 | 639,33 | 625,97 | 636,25 | 1,06% | - |
| 13.02.2024 | 641,85 | 649,55 | 627,35 | 629,55 | -1,48% | - |
| 12.02.2024 | 641,10 | 649,38 | 634,92 | 639,00 | 0,81% | - |
| 09.02.2024 | 637,35 | 638,65 | 629,33 | 633,88 | -0,07% | - |
| 08.02.2024 | 627,60 | 635,67 | 623,60 | 634,30 | 1,61% | - |
| 07.02.2024 | 623,35 | 629,05 | 622,33 | 624,25 | -0,43% | - |
| 06.02.2024 | 625,90 | 629,47 | 624,72 | 626,97 | 0,23% | - |
| 05.02.2024 | 630,20 | 630,42 | 622,35 | 625,55 | -1,06% | - |
| 02.02.2024 | 638,10 | 639,65 | 622,72 | 632,25 | -1,04% | - |
| 01.02.2024 | 636,15 | 641,40 | 624,58 | 638,92 | 0,92% | - |
| 31.01.2024 | 639,22 | 642,75 | 632,92 | 633,13 | -1,38% | - |
| 30.01.2024 | 642,42 | 645,50 | 637,50 | 642,00 | -0,03% | - |
| 29.01.2024 | 636,80 | 644,53 | 633,00 | 642,17 | 1,55% | - |
| 26.01.2024 | 638,65 | 639,10 | 629,75 | 632,38 | -0,94% | - |
| 25.01.2024 | 633,08 | 640,95 | 631,35 | 638,38 | 1,56% | - |
| 24.01.2024 | 627,90 | 636,13 | 627,90 | 628,60 | 0,02% | - |
| 23.01.2024 | 623,47 | 628,72 | 620,83 | 628,50 | 1,94% | - |
| 22.01.2024 | 618,08 | 622,38 | 612,20 | 616,55 | -2,29% | - |
| 19.01.2024 | 633,95 | 638,05 | 628,25 | 631,00 | -0,64% | - |
| 18.01.2024 | 629,88 | 635,78 | 625,70 | 635,05 | 1,26% | - |
| 17.01.2024 | 629,15 | 635,38 | 626,67 | 627,15 | -1,19% | - |
| 16.01.2024 | 638,88 | 640,17 | 633,38 | 634,72 | -0,70% | - |
| 15.01.2024 | 637,50 | 639,58 | 635,55 | 639,17 | 0,59% | - |
| 12.01.2024 | 626,13 | 642,33 | 625,65 | 635,40 | 1,92% | - |
| 11.01.2024 | 629,80 | 632,50 | 618,70 | 623,40 | -0,42% | - |
| 10.01.2024 | 626,95 | 632,67 | 624,05 | 626,00 | -0,46% | - |
| 09.01.2024 | 629,85 | 636,92 | 626,72 | 628,90 | -0,04% | - |
| 08.01.2024 | 630,65 | 631,55 | 624,85 | 629,13 | -0,92% | - |
| 05.01.2024 | 630,60 | 639,45 | 627,47 | 634,97 | 0,91% | - |
| 04.01.2024 | 628,03 | 630,83 | 621,13 | 629,28 | 0,04% | - |
| 03.01.2024 | 646,63 | 646,63 | 625,95 | 629,03 | -2,71% | - |
| 02.01.2024 | 653,63 | 656,28 | 645,72 | 646,55 | 0,39% | - |
| 29.12.2023 | 647,75 | 648,35 | 635,53 | 644,05 | -1,16% | - |
| 28.12.2023 | 658,60 | 659,67 | 649,67 | 651,60 | -0,95% | - |
| 27.12.2023 | 662,90 | 666,63 | 656,90 | 657,83 | -1,39% | - |
| 22.12.2023 | 670,72 | 674,83 | 665,40 | 667,10 | -0,61% | - |
| 21.12.2023 | 673,47 | 675,13 | 666,50 | 671,20 | 0,33% | - |
| 20.12.2023 | 666,28 | 677,17 | 663,88 | 668,97 | 0,47% | - |
| 19.12.2023 | 663,63 | 669,30 | 662,85 | 665,85 | 0,31% | - |
| 18.12.2023 | 668,47 | 671,65 | 660,78 | 663,80 | -0,47% | - |
| 15.12.2023 | 671,40 | 676,33 | 665,95 | 666,92 | -1,02% | - |
| 14.12.2023 | 668,55 | 677,22 | 667,03 | 673,80 | 1,20% | - |
| 13.12.2023 | 637,58 | 666,03 | 634,67 | 665,83 | 3,94% | - |