41,118€
-0,69%
Echtzeit-Aktienkurs SPROTT PHYSICAL GOLD & SILVER
Bid:
Ask:
Aktienkurse zur SPROTT PHYSICAL GOLD & SILVER Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 40,25 | 40,65 | 39,87 | 40,24 | 0,71% | 74,00 |
| 04.05.2026 | 40,75 | 40,92 | 39,81 | 39,96 | -1,46% | 2.248,00 |
| 30.04.2026 | 40,11 | 40,93 | 39,72 | 40,55 | 2,33% | 188,00 |
| 29.04.2026 | 40,49 | 40,54 | 39,50 | 39,63 | -1,69% | 1.440,00 |
| 28.04.2026 | 40,66 | 41,30 | 39,90 | 40,31 | -2,31% | 999,00 |
| 27.04.2026 | 41,24 | 41,40 | 40,86 | 41,26 | -0,45% | 367,00 |
| 24.04.2026 | 41,03 | 41,62 | 40,75 | 41,45 | 0,39% | 148,00 |
| 23.04.2026 | 41,44 | 41,97 | 40,93 | 41,29 | -1,54% | 3.191,00 |
| 22.04.2026 | 41,36 | 42,09 | 41,36 | 41,93 | 1,73% | 4.505,00 |
| 21.04.2026 | 42,21 | 42,70 | 41,06 | 41,22 | -2,89% | 315,00 |
| 20.04.2026 | 42,40 | 43,00 | 42,10 | 42,44 | -1,59% | 139,00 |
| 17.04.2026 | 42,02 | 43,41 | 41,97 | 43,13 | 2,46% | 1.242,00 |
| 16.04.2026 | 42,44 | 42,58 | 41,86 | 42,09 | -0,01% | 175,00 |
| 15.04.2026 | 42,22 | 42,50 | 41,86 | 42,10 | -0,43% | 282,00 |
| 14.04.2026 | 41,21 | 42,36 | 40,82 | 42,28 | 3,36% | 1.754,00 |
| 13.04.2026 | 40,98 | 41,27 | 40,52 | 40,91 | -0,94% | 2.139,00 |
| 10.04.2026 | 41,44 | 41,65 | 41,20 | 41,30 | 0,00% | 292,00 |
| 09.04.2026 | 40,69 | 41,71 | 40,65 | 41,30 | 0,97% | 2.116,00 |
| 08.04.2026 | 42,24 | 42,40 | 40,67 | 40,90 | 0,48% | 1.283,00 |
| 07.04.2026 | 40,54 | 40,84 | 39,70 | 40,70 | 0,00% | 696,00 |
| 02.04.2026 | 41,42 | 41,43 | 39,32 | 40,70 | -2,39% | 1.722,00 |
| 01.04.2026 | 41,14 | 41,98 | 41,06 | 41,70 | 0,99% | 1.347,00 |
| 31.03.2026 | 40,05 | 41,33 | 39,69 | 41,29 | 4,47% | 1.373,00 |
| 30.03.2026 | 39,42 | 40,08 | 39,25 | 39,52 | 0,56% | 4.055,00 |
| 27.03.2026 | 38,79 | 39,78 | 37,41 | 39,30 | 3,76% | 2.705,00 |
| 26.03.2026 | 38,76 | 39,00 | 37,52 | 37,88 | -4,17% | 3.472,00 |
| 25.03.2026 | 39,89 | 40,28 | 39,20 | 39,53 | 1,93% | 1.417,00 |
| 24.03.2026 | 37,90 | 38,79 | 37,53 | 38,78 | 2,24% | 956,00 |
| 23.03.2026 | 35,55 | 38,89 | 34,96 | 37,93 | -1,20% | 1.375,00 |
| 20.03.2026 | 40,29 | 41,00 | 38,23 | 38,39 | -5,19% | 1.089,00 |
| 19.03.2026 | 42,20 | 42,40 | 38,60 | 40,49 | -4,27% | 2.963,00 |
| 18.03.2026 | 44,29 | 44,33 | 42,27 | 42,30 | -3,90% | 1.551,00 |
| 17.03.2026 | 44,53 | 44,74 | 43,75 | 44,02 | -1,58% | 557,00 |
| 16.03.2026 | 44,80 | 45,03 | 43,94 | 44,72 | -0,04% | 329,00 |
| 13.03.2026 | 45,78 | 46,16 | 44,68 | 44,74 | -2,73% | 860,00 |
| 12.03.2026 | 46,40 | 46,93 | 45,52 | 46,00 | -1,23% | 399,00 |
| 11.03.2026 | 47,03 | 47,23 | 46,01 | 46,57 | -1,14% | 632,00 |
| 10.03.2026 | 46,79 | 47,37 | 46,10 | 47,11 | 1,85% | 1.073,00 |
| 09.03.2026 | 45,74 | 46,37 | 45,31 | 46,25 | 1,08% | 241,00 |
| 06.03.2026 | 45,59 | 46,15 | 44,43 | 45,76 | 2,06% | 1.320,00 |
| 05.03.2026 | 45,52 | 46,13 | 44,68 | 44,83 | -1,36% | 392,00 |
| 04.03.2026 | 45,68 | 46,66 | 45,11 | 45,45 | 0,82% | 1.613,00 |
| 03.03.2026 | 47,32 | 47,59 | 43,79 | 45,08 | -5,82% | 2.520,00 |
| 02.03.2026 | 48,89 | 49,63 | 46,72 | 47,87 | 0,18% | 10.484,00 |
| 27.02.2026 | 46,62 | 47,78 | 45,87 | 47,78 | 3,28% | 1.026,00 |
| 26.02.2026 | 46,39 | 46,39 | 45,27 | 46,26 | 0,39% | 6.132,00 |
| 25.02.2026 | 46,73 | 47,12 | 45,98 | 46,09 | 0,36% | 1.449,00 |
| 24.02.2026 | 46,25 | 46,86 | 45,32 | 45,92 | -1,79% | 1.223,00 |
| 23.02.2026 | 44,85 | 46,76 | 44,85 | 46,76 | 3,92% | 586,00 |
| 20.02.2026 | 43,05 | 44,99 | 43,04 | 44,99 | 4,88% | 1.970,00 |
| 19.02.2026 | 42,77 | 43,53 | 42,18 | 42,90 | 0,94% | 703,00 |
| 18.02.2026 | 41,60 | 42,91 | 40,99 | 42,50 | 4,42% | 869,00 |
| 17.02.2026 | 41,75 | 41,92 | 40,42 | 40,70 | -4,24% | 1.840,00 |
| 16.02.2026 | 42,50 | 42,63 | 42,42 | 42,50 | 0,28% | 580,00 |
| 13.02.2026 | 42,19 | 43,11 | 41,46 | 42,38 | 1,85% | 5.635,00 |
| 12.02.2026 | 44,43 | 44,83 | 41,38 | 41,61 | -6,90% | 2.369,00 |
| 11.02.2026 | 43,78 | 44,93 | 43,34 | 44,70 | 2,93% | 2.635,00 |
| 10.02.2026 | 43,02 | 43,75 | 42,70 | 43,42 | -1,00% | 285,00 |
| 09.02.2026 | 42,51 | 43,92 | 41,72 | 43,86 | 5,80% | 2.926,00 |
| 06.02.2026 | 40,23 | 41,74 | 39,64 | 41,46 | 3,92% | 5.258,00 |
| 05.02.2026 | 41,96 | 43,77 | 39,69 | 39,90 | -8,94% | 2.159,00 |
| 04.02.2026 | 43,56 | 45,13 | 42,68 | 43,81 | 2,04% | 3.034,00 |
| 03.02.2026 | 42,61 | 44,45 | 40,77 | 42,94 | 5,50% | 3.177,00 |
| 02.02.2026 | 39,56 | 42,09 | 37,94 | 40,70 | -4,47% | 7.091,00 |
| 30.01.2026 | 47,67 | 47,84 | 39,20 | 42,60 | -13,88% | 3.683,00 |
| 29.01.2026 | 50,42 | 51,29 | 47,15 | 49,47 | -0,12% | 3.936,00 |
| 28.01.2026 | 49,59 | 50,52 | 47,74 | 49,53 | 1,84% | 2.603,00 |
| 27.01.2026 | 49,67 | 50,42 | 47,59 | 48,63 | -0,75% | 2.148,00 |
| 26.01.2026 | 49,30 | 51,62 | 48,85 | 49,00 | 1,52% | 1.250,00 |
| 23.01.2026 | 47,13 | 48,38 | 47,00 | 48,27 | 2,93% | 2.413,00 |
| 22.01.2026 | 45,88 | 47,02 | 45,80 | 46,89 | 2,23% | 58,00 |
| 21.01.2026 | 46,57 | 47,01 | 45,14 | 45,87 | 0,14% | 950,00 |
| 20.01.2026 | 45,62 | 46,99 | 44,27 | 45,80 | 1,33% | 7.508,00 |
| 19.01.2026 | 44,01 | 45,50 | 43,90 | 45,20 | 1,77% | 4.321,00 |
| 16.01.2026 | 45,28 | 45,28 | 43,85 | 44,41 | -1,71% | 278,00 |
| 15.01.2026 | 45,08 | 45,71 | 44,43 | 45,19 | -0,53% | 2.200,00 |
| 14.01.2026 | 44,44 | 45,56 | 44,44 | 45,43 | 3,76% | 1.253,00 |
| 13.01.2026 | 43,30 | 44,54 | 43,10 | 43,78 | 1,31% | 1.063,00 |
| 12.01.2026 | 43,25 | 43,76 | 41,67 | 43,21 | 2,83% | 1.267,00 |
| 09.01.2026 | 41,81 | 42,39 | 41,20 | 42,03 | 2,00% | 396,00 |
| 08.01.2026 | 41,46 | 41,59 | 40,38 | 41,20 | -0,83% | 555,00 |
| 07.01.2026 | 42,20 | 42,37 | 40,96 | 41,54 | -1,78% | 1.054,00 |
| 06.01.2026 | 40,88 | 42,40 | 40,83 | 42,30 | 3,66% | 1.786,00 |
| 05.01.2026 | 39,50 | 41,23 | 39,50 | 40,80 | 3,60% | 360,00 |
| 02.01.2026 | 39,10 | 40,50 | 38,94 | 39,39 | -2,37% | 498,00 |
| 30.12.2025 | 39,44 | 40,35 | 39,32 | 40,34 | 2,33% | 208,00 |
| 29.12.2025 | 41,38 | 41,44 | 38,73 | 39,42 | -1,91% | 461,00 |
| 23.12.2025 | 39,18 | 40,34 | 39,09 | 40,19 | 2,47% | 3.731,00 |
| 22.12.2025 | 38,53 | 39,29 | 38,30 | 39,22 | 2,24% | 117,00 |
| 19.12.2025 | 37,93 | 38,48 | 37,71 | 38,36 | 1,20% | 44,00 |
| 18.12.2025 | 38,10 | 38,31 | 37,58 | 37,91 | -0,56% | 1.186,00 |
| 17.12.2025 | 37,47 | 38,25 | 37,41 | 38,12 | 2,21% | 1.617,00 |
| 16.12.2025 | 37,16 | 37,46 | 37,02 | 37,30 | -0,42% | 394,00 |
| 15.12.2025 | 37,39 | 37,60 | 36,90 | 37,45 | 1,47% | 494,00 |
| 12.12.2025 | 37,16 | 37,91 | 36,55 | 36,91 | -0,73% | 445,00 |
| 11.12.2025 | 36,61 | 37,37 | 36,41 | 37,18 | 1,63% | 1.727,00 |
| 10.12.2025 | 36,56 | 36,69 | 36,11 | 36,59 | 0,04% | 1.113,00 |
| 09.12.2025 | 35,78 | 36,67 | 35,74 | 36,57 | 2,15% | 1.008,00 |
| 08.12.2025 | 36,31 | 36,46 | 35,65 | 35,80 | -0,62% | 2.543,00 |
| 05.12.2025 | 35,73 | 36,54 | 35,61 | 36,02 | 0,73% | 345,00 |