14,936€
-1,11%
Echtzeit-Aktienkurs Sprott Physical Silver Trust
Bid:
Ask:
Aktienkurse zur Sprott Physical Silver Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 15,18 | 15,38 | 14,89 | 14,95 | -1,01% | 18.610,00 |
| 04.11.2026 | 14,84 | 15,16 | 14,79 | 15,10 | 5,28% | 2.810,00 |
| 03.11.2026 | 14,14 | 14,56 | 14,00 | 14,35 | -1,71% | 963,00 |
| 02.11.2026 | 14,55 | 14,75 | 14,43 | 14,60 | 1,69% | 13.615,00 |
| 30.10.2026 | 14,67 | 14,68 | 14,14 | 14,35 | -4,74% | 5.787,00 |
| 29.10.2026 | 15,21 | 15,26 | 14,99 | 15,07 | -3,15% | 848,00 |
| 28.10.2026 | 15,51 | 15,71 | 15,31 | 15,56 | -0,61% | 2.445,00 |
| 27.10.2026 | 15,17 | 15,70 | 15,16 | 15,65 | 1,10% | 1.079,00 |
| 26.10.2026 | 15,53 | 15,61 | 15,22 | 15,48 | -0,05% | 3.946,00 |
| 23.10.2026 | 15,64 | 15,67 | 15,26 | 15,49 | -1,36% | 4.928,00 |
| 22.10.2026 | 16,06 | 16,24 | 15,67 | 15,71 | -5,75% | 2.960,00 |
| 21.10.2026 | 16,58 | 16,67 | 16,38 | 16,66 | -0,05% | 1.437,00 |
| 20.10.2026 | 16,46 | 16,84 | 16,36 | 16,67 | 1,19% | 1.320,00 |
| 19.10.2026 | 16,67 | 16,70 | 16,45 | 16,48 | 0,41% | 1.195,00 |
| 16.10.2026 | 16,61 | 16,68 | 16,38 | 16,41 | -1,00% | 873,00 |
| 15.10.2026 | 16,53 | 16,61 | 16,53 | 16,57 | 2,44% | - |
| 14.10.2026 | 17,20 | 17,23 | 16,10 | 16,18 | -6,44% | 7.831,00 |
| 13.10.2026 | 17,76 | 17,78 | 17,23 | 17,29 | -2,42% | 4.159,00 |
| 12.10.2026 | 17,84 | 17,86 | 17,65 | 17,72 | -0,52% | 21.504,00 |
| 09.10.2026 | 17,58 | 17,96 | 17,56 | 17,81 | 2,95% | 1.612,00 |
| 08.10.2026 | 17,28 | 17,36 | 17,06 | 17,30 | -0,64% | 4.912,00 |
| 07.10.2026 | 17,61 | 17,63 | 17,26 | 17,42 | -1,86% | 2.705,00 |
| 06.10.2026 | 17,50 | 17,89 | 17,46 | 17,75 | 0,59% | 1.211,00 |
| 05.10.2026 | 17,58 | 17,78 | 17,57 | 17,64 | 1,86% | 614,00 |
| 02.10.2026 | 17,52 | 17,75 | 17,13 | 17,32 | -0,78% | 816,00 |
| 01.10.2026 | 17,40 | 17,49 | 17,15 | 17,46 | 2,05% | 12.390,00 |
| 30.09.2026 | 17,38 | 17,50 | 16,98 | 17,11 | -2,09% | 2.714,00 |
| 29.09.2026 | 17,39 | 17,53 | 17,31 | 17,47 | 1,04% | 2.845,00 |
| 28.09.2026 | 17,68 | 17,71 | 17,29 | 17,29 | -6,14% | 13.996,00 |
| 25.09.2026 | 18,21 | 18,61 | 18,14 | 18,42 | 0,85% | 4.171,00 |
| 24.09.2026 | 18,41 | 18,48 | 18,05 | 18,27 | -0,78% | 18.161,00 |
| 23.09.2026 | 18,90 | 18,92 | 18,36 | 18,41 | -3,49% | 720,00 |
| 22.09.2026 | 18,64 | 19,23 | 18,41 | 19,08 | 1,67% | 5.524,00 |
| 21.09.2026 | 18,82 | 19,03 | 18,65 | 18,76 | -0,47% | 1.124,00 |
| 18.09.2026 | 18,86 | 19,09 | 18,70 | 18,85 | 1,96% | 1.564,00 |
| 17.09.2026 | 18,04 | 18,71 | 18,04 | 18,49 | 3,77% | 2.115,00 |
| 16.09.2026 | 18,12 | 18,26 | 17,62 | 17,82 | -0,29% | 2.157,00 |
| 15.09.2026 | 17,81 | 17,97 | 17,58 | 17,87 | 0,41% | 10.275,00 |
| 14.09.2026 | 17,99 | 18,04 | 17,58 | 17,80 | -1,76% | 3.960,00 |
| 11.09.2026 | 18,04 | 18,40 | 17,87 | 18,11 | 1,13% | 46.849,00 |
| 10.09.2026 | 19,09 | 19,13 | 17,88 | 17,91 | -5,55% | 26.158,00 |
| 09.09.2026 | 18,78 | 19,25 | 18,56 | 18,96 | 2,42% | 8.887,00 |
| 08.09.2026 | 18,78 | 18,79 | 18,47 | 18,52 | -0,96% | 1.049,00 |
| 07.09.2026 | 18,71 | 18,91 | 18,67 | 18,69 | 0,11% | 14.210,00 |
| 04.09.2026 | 18,81 | 18,97 | 18,30 | 18,67 | -1,13% | 9.713,00 |
| 03.09.2026 | 18,57 | 19,01 | 18,45 | 18,89 | 2,45% | 14.076,00 |
| 02.09.2026 | 18,12 | 18,51 | 18,00 | 18,43 | 1,87% | 27.799,00 |
| 01.09.2026 | 18,88 | 18,88 | 18,05 | 18,10 | -3,72% | 3.590,00 |
| 31.08.2026 | 18,91 | 19,12 | 18,65 | 18,80 | -0,16% | 5.894,00 |
| 28.08.2026 | 19,50 | 20,16 | 18,77 | 18,83 | -4,10% | 5.420,00 |
| 27.08.2026 | 19,42 | 19,75 | 19,17 | 19,63 | 1,77% | 1.368,00 |
| 26.08.2026 | 19,54 | 19,54 | 19,11 | 19,29 | -0,59% | - |
| 25.08.2026 | 19,22 | 19,56 | 19,05 | 19,40 | -0,29% | 2.675,00 |
| 24.08.2026 | 19,42 | 19,73 | 19,33 | 19,46 | 0,09% | 11.857,00 |
| 21.08.2026 | 19,36 | 19,69 | 19,29 | 19,44 | 1,74% | 1.055,00 |
| 20.08.2026 | 18,81 | 19,29 | 18,80 | 19,11 | 2,29% | 294,00 |
| 19.08.2026 | 17,63 | 18,71 | 17,60 | 18,68 | -7,62% | 2.902,00 |
| 05.05.2026 | 20,33 | 20,53 | 20,16 | 20,22 | 0,26% | 250,00 |
| 04.05.2026 | 20,78 | 20,78 | 20,00 | 20,17 | -0,93% | 1.033,00 |
| 30.04.2026 | 20,03 | 20,43 | 20,02 | 20,36 | 3,09% | 3.158,00 |
| 29.04.2026 | 20,42 | 20,43 | 19,66 | 19,75 | -2,39% | 514,00 |
| 28.04.2026 | 20,26 | 20,37 | 19,90 | 20,23 | -2,63% | 5.742,00 |
| 27.04.2026 | 20,89 | 21,01 | 20,55 | 20,78 | -0,67% | 1.472,00 |
| 24.04.2026 | 20,71 | 21,12 | 20,45 | 20,92 | 0,42% | 3.476,00 |
| 23.04.2026 | 20,99 | 21,21 | 20,48 | 20,83 | -2,44% | 3.208,00 |
| 22.04.2026 | 21,50 | 21,51 | 21,22 | 21,36 | 1,74% | 3.162,00 |
| 21.04.2026 | 21,61 | 21,79 | 20,68 | 20,99 | -3,77% | 3.790,00 |
| 20.04.2026 | 21,92 | 22,16 | 21,75 | 21,81 | -2,26% | 1.204,00 |
| 17.04.2026 | 21,83 | 22,83 | 21,68 | 22,32 | 2,75% | 5.624,00 |
| 16.04.2026 | 22,10 | 22,10 | 21,50 | 21,72 | -0,05% | 16.033,00 |
| 15.04.2026 | 21,87 | 22,13 | 21,53 | 21,73 | -0,69% | 3.753,00 |
| 14.04.2026 | 21,21 | 21,91 | 21,16 | 21,88 | 5,09% | 25.411,00 |
| 13.04.2026 | 20,70 | 20,98 | 20,41 | 20,82 | -1,54% | 6.212,00 |
| 10.04.2026 | 21,08 | 21,30 | 20,77 | 21,15 | 1,03% | 2.298,00 |
| 09.04.2026 | 20,55 | 21,21 | 20,47 | 20,93 | 1,28% | 1.650,00 |
| 08.04.2026 | 21,35 | 21,39 | 20,42 | 20,67 | 1,69% | 8.329,00 |
| 07.04.2026 | 20,27 | 20,50 | 19,47 | 20,32 | -0,77% | 2.228,00 |
| 02.04.2026 | 19,79 | 20,57 | 19,54 | 20,48 | -2,82% | 14.893,00 |
| 01.04.2026 | 20,86 | 21,33 | 20,67 | 21,08 | -0,23% | 3.546,00 |
| 31.03.2026 | 20,42 | 21,15 | 20,24 | 21,12 | 6,72% | 13.830,00 |
| 30.03.2026 | 19,78 | 20,20 | 19,67 | 19,79 | 0,90% | 3.513,00 |
| 27.03.2026 | 19,43 | 20,02 | 18,85 | 19,62 | 3,45% | 22.197,00 |
| 26.03.2026 | 19,59 | 19,62 | 18,65 | 18,96 | -5,60% | 3.363,00 |
| 25.03.2026 | 20,50 | 20,57 | 19,94 | 20,09 | 1,02% | 11.876,00 |
| 24.03.2026 | 19,16 | 20,08 | 18,86 | 19,88 | 3,62% | 5.130,00 |
| 23.03.2026 | 17,36 | 19,63 | 16,42 | 19,19 | 0,92% | 18.114,00 |
| 20.03.2026 | 19,98 | 20,46 | 18,82 | 19,01 | -6,21% | 4.313,00 |
| 19.03.2026 | 20,20 | 20,48 | 18,38 | 20,27 | -4,37% | 12.697,00 |
| 18.03.2026 | 22,29 | 22,45 | 21,14 | 21,20 | -4,29% | 13.064,00 |
| 17.03.2026 | 22,86 | 22,95 | 22,02 | 22,15 | -2,65% | 8.389,00 |
| 16.03.2026 | 22,74 | 23,06 | 21,84 | 22,75 | -0,56% | 5.919,00 |
| 13.03.2026 | 23,38 | 24,02 | 22,57 | 22,88 | -3,92% | 6.872,00 |
| 12.03.2026 | 24,40 | 24,74 | 23,54 | 23,81 | -1,88% | 5.559,00 |
| 11.03.2026 | 24,58 | 24,64 | 23,79 | 24,27 | -2,31% | 3.947,00 |
| 10.03.2026 | 24,97 | 25,14 | 24,42 | 24,85 | 2,16% | 19.662,00 |
| 09.03.2026 | 23,65 | 24,38 | 23,43 | 24,32 | 3,23% | 6.756,00 |
| 06.03.2026 | 23,67 | 23,84 | 23,02 | 23,56 | 2,43% | 4.684,00 |
| 05.03.2026 | 23,32 | 23,97 | 22,70 | 23,00 | -1,91% | 2.981,00 |
| 04.03.2026 | 23,86 | 24,59 | 23,22 | 23,45 | 0,54% | 14.296,00 |
| 03.03.2026 | 23,85 | 24,88 | 22,14 | 23,32 | -7,98% | 29.792,00 |