17,410€
-2,55%
Echtzeit-Aktienkurs Sprott Physical Silver Trust
Bid:
Ask:
Aktienkurse zur Sprott Physical Silver Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 17,90 | 18,27 | 17,07 | 17,36 | -2,84% | 11.591,00 |
| 11.12.2025 | 17,55 | 18,08 | 17,47 | 17,87 | 1,79% | 2.260,00 |
| 10.12.2025 | 17,42 | 17,56 | 17,08 | 17,55 | 1,89% | 5.210,00 |
| 09.12.2025 | 16,65 | 17,28 | 16,51 | 17,23 | 3,43% | 5.644,00 |
| 08.12.2025 | 16,71 | 16,79 | 16,52 | 16,65 | -0,31% | 28.359,00 |
| 05.12.2025 | 16,23 | 16,91 | 16,23 | 16,71 | 2,23% | 10.764,00 |
| 04.12.2025 | 16,82 | 16,82 | 16,16 | 16,34 | -2,81% | 1.003,00 |
| 03.12.2025 | 16,84 | 16,92 | 16,58 | 16,81 | -0,37% | 5.769,00 |
| 02.12.2025 | 16,63 | 16,88 | 16,26 | 16,88 | 1,40% | 22.866,00 |
| 01.12.2025 | 16,10 | 16,87 | 16,10 | 16,64 | 3,39% | 15.615,00 |
| 28.11.2025 | 15,47 | 16,14 | 15,38 | 16,10 | 5,44% | 2.025,00 |
| 27.11.2025 | 15,24 | 15,43 | 15,15 | 15,27 | 0,25% | - |
| 26.11.2025 | 14,91 | 15,26 | 14,71 | 15,23 | 3,37% | 11.174,00 |
| 25.11.2025 | 14,67 | 14,79 | 14,50 | 14,73 | -0,28% | 1.555,00 |
| 24.11.2025 | 14,34 | 14,78 | 14,32 | 14,78 | 3,15% | 9.638,00 |
| 21.11.2025 | 14,51 | 14,59 | 14,14 | 14,32 | -1,74% | 1.462,00 |
| 20.11.2025 | 14,73 | 14,99 | 14,42 | 14,58 | -1,09% | 8.766,00 |
| 19.11.2025 | 14,62 | 15,00 | 14,43 | 14,74 | 1,58% | 6.945,00 |
| 18.11.2025 | 14,27 | 14,58 | 13,95 | 14,51 | 1,82% | 10.631,00 |
| 17.11.2025 | 14,41 | 14,62 | 14,12 | 14,25 | -1,23% | 5.342,00 |
| 14.11.2025 | 14,84 | 15,13 | 14,22 | 14,43 | -3,15% | 15.918,00 |
| 13.11.2025 | 15,29 | 15,58 | 14,89 | 14,90 | -3,06% | 14.494,00 |
| 12.11.2025 | 14,67 | 15,42 | 14,64 | 15,37 | 4,81% | 144,00 |
| 11.11.2025 | 14,48 | 14,66 | 14,34 | 14,66 | 1,36% | 624,00 |
| 10.11.2025 | 14,22 | 14,47 | 13,90 | 14,47 | 4,12% | 1.401,00 |
| 07.11.2025 | 13,79 | 14,03 | 13,73 | 13,89 | 0,45% | 3.270,00 |
| 06.11.2025 | 13,88 | 14,03 | 13,70 | 13,83 | -0,55% | 3.156,00 |
| 05.11.2025 | 13,54 | 13,93 | 13,48 | 13,91 | 2,56% | 25.242,00 |
| 04.11.2025 | 13,85 | 13,85 | 13,49 | 13,56 | -2,42% | 20,00 |
| 03.11.2025 | 13,90 | 14,15 | 13,80 | 13,90 | -0,31% | 4.680,00 |
| 31.10.2025 | 14,07 | 14,17 | 13,68 | 13,94 | -0,49% | 420,00 |
| 30.10.2025 | 13,56 | 14,02 | 13,49 | 14,01 | 3,48% | 961,00 |
| 29.10.2025 | 13,18 | 13,65 | 13,18 | 13,54 | 2,69% | 15,00 |
| 28.10.2025 | 13,16 | 13,27 | 12,87 | 13,18 | -0,14% | 15.618,00 |
| 27.10.2025 | 13,82 | 13,82 | 12,94 | 13,20 | -4,63% | 24.722,00 |
| 24.10.2025 | 13,88 | 13,96 | 13,66 | 13,84 | -0,53% | - |
| 23.10.2025 | 13,81 | 14,13 | 13,64 | 13,92 | 0,58% | 7.488,00 |
| 22.10.2025 | 13,81 | 13,97 | 13,53 | 13,84 | 0,95% | 42,00 |
| 21.10.2025 | 15,02 | 15,05 | 13,63 | 13,71 | -8,91% | 15.499,00 |
| 20.10.2025 | 14,85 | 15,08 | 14,77 | 15,05 | 2,03% | 9.940,00 |
| 17.10.2025 | 15,52 | 15,55 | 14,42 | 14,75 | -4,32% | 15.061,00 |
| 16.10.2025 | 15,25 | 15,63 | 15,04 | 15,41 | 1,03% | 6.155,00 |
| 15.10.2025 | 14,87 | 15,31 | 14,72 | 15,25 | 2,36% | 3.903,00 |
| 14.10.2025 | 15,39 | 15,51 | 14,45 | 14,90 | -0,82% | 4.019,00 |
| 13.10.2025 | 14,34 | 15,10 | 14,34 | 15,03 | 4,89% | 662,00 |
| 10.10.2025 | 14,17 | 14,63 | 14,16 | 14,33 | 0,92% | 6.387,00 |
| 09.10.2025 | 14,09 | 14,62 | 13,62 | 14,19 | 0,20% | 23.241,00 |
| 08.10.2025 | 13,97 | 14,31 | 13,89 | 14,17 | 2,59% | 2.719,00 |
| 07.10.2025 | 13,95 | 14,05 | 13,64 | 13,81 | -1,16% | 22.036,00 |
| 06.10.2025 | 13,76 | 14,10 | 13,76 | 13,97 | 1,52% | 6.566,00 |
| 03.10.2025 | 13,46 | 13,82 | 13,42 | 13,76 | 2,22% | 2.170,00 |
| 02.10.2025 | 13,59 | 13,79 | 13,17 | 13,46 | -1,08% | 799,00 |
| 01.10.2025 | 13,37 | 13,70 | 13,34 | 13,61 | 1,80% | 2.945,00 |
| 30.09.2025 | 13,45 | 13,51 | 13,06 | 13,37 | -0,45% | 12.135,00 |
| 29.09.2025 | 13,47 | 13,56 | 13,25 | 13,43 | 1,27% | 2.625,00 |
| 26.09.2025 | 12,97 | 13,34 | 12,59 | 13,26 | 2,34% | 3.056,00 |
| 25.09.2025 | 12,52 | 12,99 | 12,50 | 12,96 | 3,56% | 7.943,00 |
| 24.09.2025 | 12,50 | 12,65 | 12,45 | 12,51 | 0,43% | 13.827,00 |
| 23.09.2025 | 12,54 | 12,70 | 12,44 | 12,46 | -0,78% | 6.254,00 |
| 22.09.2025 | 12,34 | 12,57 | 12,34 | 12,56 | 2,06% | 3.877,00 |
| 19.09.2025 | 12,19 | 12,33 | 12,06 | 12,30 | 2,13% | 539,00 |
| 18.09.2025 | 11,94 | 12,06 | 11,89 | 12,05 | 1,08% | 3.398,00 |
| 17.09.2025 | 12,17 | 12,17 | 11,77 | 11,92 | -2,01% | 5.867,00 |
| 16.09.2025 | 12,32 | 12,32 | 12,08 | 12,16 | -1,28% | 7.746,00 |
| 15.09.2025 | 12,21 | 12,33 | 12,11 | 12,32 | 1,01% | 1.237,00 |
| 12.09.2025 | 12,17 | 12,29 | 12,03 | 12,20 | 1,68% | 1.044,00 |
| 11.09.2025 | 11,97 | 12,03 | 11,89 | 12,00 | 0,55% | 156,00 |
| 10.09.2025 | 11,83 | 11,97 | 11,81 | 11,93 | 0,67% | - |
| 09.09.2025 | 11,90 | 11,94 | 11,77 | 11,85 | -0,48% | 5.338,00 |
| 08.09.2025 | 11,72 | 12,00 | 11,70 | 11,91 | 0,63% | 610,00 |
| 05.09.2025 | 11,83 | 11,94 | 11,70 | 11,83 | 0,22% | - |
| 04.09.2025 | 11,92 | 11,92 | 11,69 | 11,81 | -0,78% | - |
| 03.09.2025 | 11,79 | 11,98 | 11,73 | 11,90 | 0,99% | 4.302,00 |
| 02.09.2025 | 11,94 | 12,01 | 11,57 | 11,78 | -1,28% | 8.735,00 |
| 01.09.2025 | 11,53 | 12,02 | 11,53 | 11,94 | 3,57% | 1.962,00 |
| 29.08.2025 | 11,29 | 11,55 | 11,26 | 11,53 | 1,43% | 1.216,00 |
| 28.08.2025 | 11,26 | 11,37 | 11,20 | 11,36 | 1,27% | 607,00 |
| 27.08.2025 | 11,23 | 11,28 | 11,13 | 11,22 | -0,02% | 303,00 |
| 26.08.2025 | 11,19 | 11,30 | 11,06 | 11,22 | 0,20% | 13.353,00 |
| 25.08.2025 | 11,22 | 11,25 | 11,13 | 11,20 | -0,28% | 8.137,00 |
| 22.08.2025 | 11,18 | 11,36 | 11,07 | 11,23 | 0,79% | 8.472,00 |
| 21.08.2025 | 11,02 | 11,17 | 10,91 | 11,15 | 1,02% | 3.629,00 |
| 20.08.2025 | 10,87 | 11,04 | 10,75 | 11,03 | 1,77% | - |
| 19.08.2025 | 11,01 | 11,08 | 10,82 | 10,84 | -1,92% | - |
| 18.08.2025 | 11,04 | 11,13 | 11,03 | 11,05 | 0,29% | 51.688,00 |
| 15.08.2025 | 11,05 | 11,08 | 10,93 | 11,02 | -0,44% | 21,00 |
| 14.08.2025 | 11,16 | 11,19 | 10,99 | 11,07 | -0,88% | 7.356,00 |
| 13.08.2025 | 11,02 | 11,20 | 11,00 | 11,17 | 1,41% | 1.850,00 |
| 12.08.2025 | 11,01 | 11,09 | 10,92 | 11,01 | -0,06% | 5.592,00 |
| 11.08.2025 | 11,05 | 11,10 | 10,95 | 11,02 | -1,34% | 8.323,00 |
| 08.08.2025 | 11,12 | 11,22 | 11,07 | 11,17 | 0,41% | - |
| 07.08.2025 | 11,08 | 11,23 | 11,00 | 11,12 | 1,07% | 3.106,00 |
| 06.08.2025 | 11,11 | 11,14 | 10,98 | 11,01 | -0,92% | 4.554,00 |
| 05.08.2025 | 10,99 | 11,15 | 10,73 | 11,11 | 1,08% | 311,00 |
| 04.08.2025 | 10,81 | 11,00 | 10,70 | 10,99 | 1,56% | 3.101,00 |
| 01.08.2025 | 10,90 | 10,91 | 10,78 | 10,82 | -0,72% | 900,00 |
| 31.07.2025 | 10,97 | 11,07 | 10,71 | 10,90 | -0,16% | 1.552,00 |
| 30.07.2025 | 11,22 | 11,27 | 10,88 | 10,91 | -2,54% | 1.800,00 |
| 29.07.2025 | 11,15 | 11,26 | 11,11 | 11,20 | 0,50% | - |
| 28.07.2025 | 11,11 | 11,22 | 11,03 | 11,14 | 1,10% | 7.008,00 |