14,935€
-1,26%
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 | 15,25 | 15,39 | 14,90 | 15,00 | -0,83% | 1,00 |
| 04.11.2026 | 14,35 | 15,15 | 14,35 | 15,13 | 6,02% | - |
| 03.11.2026 | 14,19 | 14,59 | 14,03 | 14,27 | -2,11% | 36,00 |
| 02.11.2026 | 14,35 | 14,77 | 14,35 | 14,57 | 2,35% | 2.670,00 |
| 30.10.2026 | 14,71 | 14,75 | 14,14 | 14,24 | -5,05% | 28,00 |
| 29.10.2026 | 15,20 | 15,29 | 14,99 | 15,00 | -3,47% | - |
| 28.10.2026 | 15,63 | 15,71 | 15,32 | 15,54 | -0,72% | - |
| 27.10.2026 | 15,48 | 15,70 | 15,14 | 15,65 | 1,13% | - |
| 26.10.2026 | 15,56 | 15,65 | 15,22 | 15,47 | -0,24% | - |
| 23.10.2026 | 15,57 | 15,71 | 15,26 | 15,51 | -1,29% | 35,00 |
| 22.10.2026 | 16,66 | 16,66 | 15,67 | 15,71 | -4,78% | 50,00 |
| 21.10.2026 | 16,67 | 16,71 | 16,38 | 16,50 | -0,75% | 15,00 |
| 20.10.2026 | 16,47 | 16,83 | 16,38 | 16,63 | 0,75% | - |
| 19.10.2026 | 16,61 | 16,75 | 16,46 | 16,51 | 0,55% | 12,00 |
| 16.10.2026 | 16,58 | 16,72 | 16,38 | 16,42 | -1,11% | - |
| 15.10.2026 | 16,23 | 16,60 | 16,11 | 16,60 | 2,76% | - |
| 14.10.2026 | 17,28 | 17,28 | 16,10 | 16,15 | -6,66% | 34,00 |
| 13.10.2026 | 17,78 | 17,81 | 17,22 | 17,31 | -2,09% | - |
| 12.10.2026 | 17,79 | 17,90 | 17,66 | 17,68 | -0,57% | - |
| 09.10.2026 | 17,31 | 17,96 | 17,31 | 17,78 | 2,77% | - |
| 08.10.2026 | 17,47 | 17,47 | 17,05 | 17,30 | -0,79% | 418,00 |
| 07.10.2026 | 17,75 | 17,75 | 17,21 | 17,44 | -2,41% | 325,00 |
| 06.10.2026 | 17,52 | 17,87 | 17,49 | 17,87 | 0,76% | - |
| 05.10.2026 | 17,32 | 17,80 | 17,30 | 17,73 | 2,11% | 350,00 |
| 02.10.2026 | 17,54 | 17,74 | 17,13 | 17,36 | 0,39% | - |
| 01.10.2026 | 17,39 | 17,39 | 17,12 | 17,30 | 1,50% | 103,00 |
| 30.09.2026 | 17,48 | 17,54 | 16,98 | 17,04 | -2,24% | 763,00 |
| 29.09.2026 | 17,32 | 17,53 | 17,28 | 17,43 | -0,21% | 425,00 |
| 28.09.2026 | 18,42 | 18,42 | 17,37 | 17,47 | -5,26% | - |
| 25.09.2026 | 18,27 | 18,62 | 18,14 | 18,44 | 1,29% | 160,00 |
| 24.09.2026 | 18,43 | 18,45 | 18,05 | 18,20 | -1,22% | 100,00 |
| 23.09.2026 | 19,09 | 19,09 | 18,39 | 18,43 | -4,12% | - |
| 22.09.2026 | 18,60 | 19,23 | 18,44 | 19,22 | 2,21% | 368,00 |
| 21.09.2026 | 18,93 | 19,26 | 18,66 | 18,80 | -1,02% | 850,00 |
| 18.09.2026 | 18,49 | 19,18 | 18,13 | 19,00 | 2,48% | - |
| 17.09.2026 | 17,87 | 18,71 | 17,86 | 18,54 | 3,81% | 8,00 |
| 16.09.2026 | 17,90 | 19,61 | 17,63 | 17,86 | -0,28% | 100,00 |
| 15.09.2026 | 17,72 | 19,50 | 17,51 | 17,91 | 0,25% | 600,00 |
| 14.09.2026 | 18,12 | 19,75 | 17,66 | 17,86 | -1,22% | 7,00 |
| 11.09.2026 | 17,95 | 19,82 | 17,94 | 18,08 | -0,44% | - |
| 10.09.2026 | 18,93 | 19,13 | 18,02 | 18,16 | -4,45% | - |
| 09.09.2026 | 18,51 | 19,63 | 18,50 | 19,01 | 2,18% | - |
| 08.09.2026 | 18,67 | 19,67 | 18,49 | 18,60 | -0,59% | - |
| 07.09.2026 | 18,69 | 81,84 | 18,69 | 18,71 | 0,38% | - |
| 04.09.2026 | 18,90 | 18,92 | 18,32 | 18,64 | -1,40% | - |
| 03.09.2026 | 18,43 | 20,30 | 18,43 | 18,91 | 2,81% | 2.099,00 |
| 02.09.2026 | 18,12 | 19,90 | 18,04 | 18,39 | 0,84% | 258,00 |
| 01.09.2026 | 18,83 | 18,88 | 18,16 | 18,24 | -2,77% | 1.526,00 |
| 31.08.2026 | 18,85 | 20,24 | 18,66 | 18,76 | -0,64% | 1.300,00 |
| 28.08.2026 | 19,61 | 20,16 | 18,77 | 18,88 | -3,75% | 153,00 |
| 27.08.2026 | 19,42 | 20,09 | 19,18 | 19,61 | 1,44% | - |
| 26.08.2026 | 19,47 | 20,58 | 18,77 | 19,33 | -1,00% | - |
| 25.08.2026 | 19,59 | 19,70 | 19,06 | 19,53 | 0,80% | 3.107,00 |
| 24.08.2026 | 19,51 | 20,17 | 19,33 | 19,37 | -0,92% | - |
| 21.08.2026 | 19,12 | 19,98 | 19,11 | 19,55 | 2,17% | 7.022,00 |
| 20.08.2026 | 18,62 | 19,29 | 18,33 | 19,14 | 3,23% | 3,00 |
| 19.08.2026 | 17,85 | 19,31 | 17,61 | 18,54 | 3,28% | - |
| 18.08.2026 | 18,56 | 19,89 | 17,88 | 17,95 | -3,40% | - |
| 17.08.2026 | 18,21 | 19,88 | 18,20 | 18,58 | 1,64% | - |
| 14.08.2026 | 18,23 | 18,47 | 18,07 | 18,28 | -0,43% | - |
| 13.08.2026 | 18,59 | 18,63 | 18,34 | 18,36 | -8,83% | - |
| 12.08.2026 | 18,47 | 20,14 | 18,46 | 20,14 | 9,24% | 42,00 |
| 11.08.2026 | 18,74 | 18,80 | 18,36 | 18,43 | -1,81% | 170,00 |
| 10.08.2026 | 18,09 | 18,82 | 18,05 | 18,77 | 4,16% | - |
| 07.08.2026 | 17,46 | 18,40 | 17,46 | 18,02 | 3,27% | - |
| 06.08.2026 | 17,55 | 17,58 | 17,19 | 17,45 | -0,11% | 2.866,00 |
| 05.08.2026 | 16,78 | 17,59 | 16,60 | 17,47 | 3,81% | 1,00 |
| 04.08.2026 | 16,43 | 16,93 | 16,43 | 16,83 | 2,31% | - |
| 03.08.2026 | 16,27 | 16,48 | 15,91 | 16,45 | 1,83% | 302,00 |
| 31.07.2026 | 16,61 | 16,62 | 15,80 | 16,16 | -2,86% | - |
| 30.07.2026 | 16,29 | 16,66 | 16,13 | 16,63 | 1,74% | - |
| 29.07.2026 | 16,20 | 16,74 | 16,10 | 16,35 | 1,05% | - |
| 28.07.2026 | 16,57 | 16,58 | 16,06 | 16,18 | -2,47% | - |
| 27.07.2026 | 16,47 | 16,86 | 16,46 | 16,59 | 0,42% | 285,00 |
| 24.07.2026 | 16,30 | 16,67 | 16,18 | 16,52 | 1,51% | 150,00 |
| 23.07.2026 | 16,84 | 16,86 | 16,14 | 16,27 | -3,67% | 159,00 |
| 22.07.2026 | 16,57 | 17,22 | 16,57 | 16,89 | 1,84% | 2.417,00 |
| 21.07.2026 | 15,86 | 16,70 | 15,85 | 16,59 | 3,85% | 600,00 |
| 20.07.2026 | 15,78 | 17,30 | 15,77 | 15,97 | 1,29% | - |
| 17.07.2026 | 15,65 | 17,08 | 15,49 | 15,77 | 0,00% | - |
| 16.07.2026 | 16,21 | 16,26 | 15,61 | 15,77 | -2,57% | - |
| 15.07.2026 | 16,52 | 16,59 | 16,18 | 16,18 | -3,09% | - |
| 14.07.2026 | 16,32 | 17,78 | 16,31 | 16,70 | 1,89% | - |
| 13.07.2026 | 16,85 | 16,86 | 16,39 | 16,39 | -2,07% | - |
| 10.07.2026 | 16,84 | 16,95 | 16,71 | 16,73 | -0,36% | - |
| 09.07.2026 | 16,39 | 16,84 | 16,31 | 16,79 | 4,27% | - |
| 08.07.2026 | 16,88 | 17,11 | 16,01 | 16,11 | -5,08% | 457,00 |
| 07.07.2026 | 17,38 | 17,39 | 16,96 | 16,97 | -1,66% | 8,00 |
| 06.07.2026 | 17,10 | 17,47 | 17,10 | 17,26 | -0,49% | 300,00 |
| 03.07.2026 | 17,09 | 17,34 | 16,99 | 17,34 | 0,52% | 800,00 |
| 02.07.2026 | 16,63 | 17,27 | 14,94 | 17,25 | 2,29% | 250,00 |
| 01.07.2026 | 16,34 | 19,42 | 15,35 | 16,86 | 4,14% | 32,00 |
| 25.06.2026 | 16,04 | 16,50 | 15,86 | 16,19 | 2,77% | 875,00 |
| 24.06.2026 | 17,03 | 17,28 | 15,42 | 15,76 | -7,92% | 34.572,00 |
| 23.06.2026 | 17,34 | 17,36 | 16,96 | 17,11 | -5,28% | 907,00 |
| 22.06.2026 | 18,29 | 18,67 | 18,02 | 18,07 | 0,14% | 20,00 |
| 19.06.2026 | 18,33 | 18,41 | 18,02 | 18,04 | -1,20% | 490,00 |
| 18.06.2026 | 18,89 | 19,35 | 18,10 | 18,26 | -2,45% | 1.560,00 |
| 17.06.2026 | 19,29 | 19,62 | 18,61 | 18,72 | -3,03% | 1.590,00 |
| 16.06.2026 | 19,22 | 19,60 | 19,08 | 19,31 | 0,15% | 456,00 |