23,903€
0,25%
Echtzeit-Aktienkurs SPROTT PHYSICAL GOLD TRUST
Bid:
Ask:
Aktienkurse zur SPROTT PHYSICAL GOLD TRUST Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 23,96 | 24,00 | 23,86 | 23,93 | 0,36% | 105,00 |
| 11.09.2025 | 23,86 | 24,00 | 23,75 | 23,84 | -0,73% | 25,00 |
| 10.09.2025 | 23,96 | 24,06 | 23,93 | 24,02 | 0,07% | 287,00 |
| 09.09.2025 | 23,82 | 24,03 | 23,71 | 24,00 | 0,73% | 1.452,00 |
| 08.09.2025 | 23,57 | 23,87 | 23,55 | 23,83 | 1,11% | 240,00 |
| 05.09.2025 | 23,35 | 23,58 | 23,28 | 23,56 | 0,64% | - |
| 04.09.2025 | 23,24 | 23,49 | 23,24 | 23,41 | -0,36% | 1.450,00 |
| 03.09.2025 | 23,30 | 23,55 | 23,28 | 23,50 | 0,77% | 4.784,00 |
| 02.09.2025 | 22,96 | 23,34 | 22,87 | 23,32 | 2,25% | 149,00 |
| 01.09.2025 | 22,81 | 23,51 | 22,69 | 22,81 | 0,58% | 162,00 |
| 29.08.2025 | 22,46 | 22,69 | 22,41 | 22,67 | 0,80% | 400,00 |
| 28.08.2025 | 22,34 | 22,49 | 22,33 | 22,49 | 0,33% | - |
| 27.08.2025 | 22,37 | 22,47 | 22,35 | 22,42 | 0,27% | 194,00 |
| 26.08.2025 | 22,15 | 22,36 | 22,15 | 22,36 | 0,47% | 44,00 |
| 25.08.2025 | 22,05 | 22,28 | 22,00 | 22,25 | 0,75% | 265,00 |
| 22.08.2025 | 22,11 | 22,27 | 21,97 | 22,09 | -0,01% | 265,00 |
| 21.08.2025 | 22,04 | 22,11 | 21,92 | 22,09 | 0,10% | - |
| 20.08.2025 | 21,90 | 22,07 | 21,88 | 22,07 | 1,10% | 13,00 |
| 19.08.2025 | 22,00 | 22,20 | 21,82 | 21,83 | -0,55% | 36,00 |
| 18.08.2025 | 21,97 | 22,06 | 21,93 | 21,95 | 0,11% | - |
| 15.08.2025 | 21,94 | 22,13 | 21,86 | 21,92 | -0,34% | 45,00 |
| 14.08.2025 | 22,06 | 22,18 | 21,97 | 22,00 | -0,20% | 94,00 |
| 13.08.2025 | 22,00 | 22,10 | 21,94 | 22,04 | 0,18% | 350,00 |
| 12.08.2025 | 22,12 | 22,17 | 21,93 | 22,00 | -0,79% | 375,00 |
| 11.08.2025 | 22,18 | 22,34 | 22,08 | 22,18 | -0,92% | 786,00 |
| 08.08.2025 | 22,40 | 22,55 | 22,20 | 22,38 | -0,03% | - |
| 07.08.2025 | 22,15 | 22,40 | 22,14 | 22,39 | 0,84% | - |
| 06.08.2025 | 22,38 | 22,39 | 22,17 | 22,20 | -0,93% | - |
| 05.08.2025 | 22,48 | 22,51 | 22,27 | 22,41 | 0,06% | 137,00 |
| 04.08.2025 | 22,22 | 22,40 | 22,18 | 22,40 | 0,97% | 7,00 |
| 01.08.2025 | 22,02 | 22,27 | 21,97 | 22,18 | 0,61% | 400,00 |
| 31.07.2025 | 22,11 | 22,20 | 21,99 | 22,05 | 0,71% | - |
| 30.07.2025 | 22,06 | 22,26 | 21,89 | 21,89 | -0,86% | 66,00 |
| 29.07.2025 | 21,98 | 22,20 | 21,95 | 22,08 | 0,68% | - |
| 28.07.2025 | 21,85 | 22,26 | 21,76 | 21,93 | 0,57% | 95,00 |
| 25.07.2025 | 21,93 | 21,93 | 21,76 | 21,81 | -0,77% | 3.200,00 |
| 24.07.2025 | 22,02 | 22,08 | 21,86 | 21,98 | -0,45% | 725,00 |
| 23.07.2025 | 22,41 | 22,45 | 22,07 | 22,08 | -1,44% | - |
| 22.07.2025 | 22,18 | 22,43 | 22,15 | 22,40 | 0,62% | - |
| 21.07.2025 | 22,15 | 22,28 | 22,09 | 22,26 | 0,91% | - |
| 18.07.2025 | 21,98 | 22,13 | 21,97 | 22,06 | 0,02% | 105,00 |
| 17.07.2025 | 22,02 | 22,15 | 21,85 | 22,06 | 0,16% | - |
| 16.07.2025 | 21,95 | 22,08 | 21,91 | 22,02 | 0,27% | 291,00 |
| 15.07.2025 | 22,00 | 22,10 | 21,84 | 21,96 | 0,05% | - |
| 14.07.2025 | 22,06 | 22,18 | 21,35 | 21,95 | -0,23% | 495,00 |
| 11.07.2025 | 21,86 | 22,05 | 21,81 | 22,00 | 1,17% | - |
| 10.07.2025 | 21,60 | 21,75 | 21,60 | 21,75 | 0,51% | - |
| 09.07.2025 | 21,50 | 21,67 | 21,44 | 21,64 | 0,37% | - |
| 08.07.2025 | 21,75 | 21,79 | 21,51 | 21,56 | -1,19% | - |
| 07.07.2025 | 21,53 | 21,85 | 21,51 | 21,82 | 0,91% | 309,00 |
| 04.07.2025 | 21,65 | 21,73 | 21,59 | 21,62 | -0,40% | - |
| 03.07.2025 | 21,82 | 21,84 | 21,51 | 21,71 | -0,34% | - |
| 02.07.2025 | 21,68 | 21,82 | 21,64 | 21,78 | 0,58% | 112,00 |
| 01.07.2025 | 21,62 | 21,85 | 21,62 | 21,66 | 0,77% | 168,00 |
| 30.06.2025 | 21,45 | 21,51 | 21,34 | 21,49 | 0,61% | - |
| 27.06.2025 | 21,58 | 21,64 | 21,21 | 21,36 | -1,79% | 1.005,00 |
| 26.06.2025 | 21,80 | 21,90 | 21,62 | 21,75 | -0,55% | 9,00 |
| 25.06.2025 | 21,99 | 22,09 | 21,86 | 21,87 | -0,32% | - |
| 24.06.2025 | 21,78 | 22,36 | 21,67 | 21,94 | -1,92% | 5,00 |
| 23.06.2025 | 22,41 | 22,65 | 22,37 | 22,37 | -0,22% | - |
| 20.06.2025 | 22,22 | 22,47 | 22,21 | 22,42 | -0,34% | 61,00 |
| 19.06.2025 | 22,63 | 22,67 | 22,47 | 22,50 | -0,12% | - |
| 18.06.2025 | 22,59 | 22,81 | 22,46 | 22,53 | -0,44% | 50,00 |
| 17.06.2025 | 22,57 | 22,68 | 22,39 | 22,63 | 0,73% | 884,00 |
| 16.06.2025 | 22,73 | 22,80 | 22,37 | 22,46 | -1,40% | 640,00 |
| 13.06.2025 | 22,79 | 23,13 | 22,46 | 22,78 | 1,79% | 1.135,00 |
| 12.06.2025 | 22,39 | 22,45 | 22,10 | 22,38 | 0,67% | 272,00 |
| 11.06.2025 | 22,25 | 22,44 | 22,03 | 22,23 | 0,08% | 200,00 |
| 10.06.2025 | 22,16 | 22,36 | 22,15 | 22,22 | 0,06% | 2.417,00 |
| 09.06.2025 | 22,15 | 22,28 | 22,13 | 22,20 | 0,07% | 474,00 |
| 06.06.2025 | 22,48 | 22,58 | 22,14 | 22,19 | -0,95% | 139,00 |
| 05.06.2025 | 22,48 | 22,73 | 22,25 | 22,40 | -0,65% | 9,00 |
| 04.06.2025 | 22,53 | 22,59 | 22,39 | 22,55 | 0,27% | 9,00 |
| 03.06.2025 | 22,53 | 22,54 | 22,31 | 22,49 | -0,07% | - |
| 02.06.2025 | 22,25 | 22,56 | 22,22 | 22,50 | 1,37% | 1.000,00 |
| 30.05.2025 | 22,23 | 22,34 | 22,07 | 22,20 | -0,45% | 350,00 |
| 29.05.2025 | 22,04 | 22,43 | 21,89 | 22,30 | -0,02% | - |
| 28.05.2025 | 22,38 | 22,62 | 22,22 | 22,30 | 0,13% | 601,00 |
| 27.05.2025 | 22,35 | 22,36 | 22,08 | 22,27 | -0,69% | 22,00 |
| 26.05.2025 | 22,36 | 22,47 | 22,11 | 22,43 | -0,60% | 220,00 |
| 23.05.2025 | 22,39 | 22,70 | 22,34 | 22,56 | 1,20% | - |
| 22.05.2025 | 22,48 | 22,65 | 22,19 | 22,30 | -0,50% | 4,00 |
| 21.05.2025 | 22,22 | 22,44 | 22,11 | 22,41 | 0,56% | - |
| 20.05.2025 | 21,65 | 22,28 | 21,56 | 22,28 | 1,71% | 1.323,00 |
| 19.05.2025 | 22,22 | 22,23 | 21,78 | 21,91 | 0,49% | 300,00 |
| 16.05.2025 | 21,87 | 21,96 | 21,47 | 21,80 | -0,90% | 100,00 |
| 15.05.2025 | 21,21 | 22,00 | 21,16 | 22,00 | 1,66% | 383,00 |
| 14.05.2025 | 22,09 | 22,12 | 21,54 | 21,64 | -2,28% | 47,00 |
| 13.05.2025 | 22,33 | 22,53 | 22,11 | 22,14 | -0,58% | 222,00 |
| 12.05.2025 | 22,30 | 22,44 | 22,03 | 22,27 | -1,39% | 645,00 |
| 09.05.2025 | 22,63 | 22,83 | 22,49 | 22,59 | 0,58% | 21,00 |
| 08.05.2025 | 22,70 | 22,75 | 22,02 | 22,46 | -1,38% | 900,00 |
| 07.05.2025 | 22,58 | 22,86 | 22,53 | 22,77 | -0,98% | 63,00 |
| 06.05.2025 | 22,68 | 23,01 | 22,62 | 23,00 | 2,56% | 1.320,00 |
| 05.05.2025 | 21,89 | 22,48 | 21,87 | 22,42 | 2,90% | 305,00 |
| 02.05.2025 | 21,76 | 21,93 | 21,66 | 21,79 | -1,75% | 1.293,00 |
| 30.04.2025 | 22,13 | 22,26 | 21,89 | 22,18 | -0,25% | - |
| 29.04.2025 | 22,14 | 22,28 | 22,09 | 22,23 | -0,69% | - |
| 28.04.2025 | 22,04 | 22,39 | 21,94 | 22,39 | 1,11% | 106,00 |
| 25.04.2025 | 22,33 | 22,38 | 21,92 | 22,14 | -1,01% | 10,00 |