30,503€
0,48%
Echtzeit-Aktienkurs SPROTT PHYSICAL GOLD TRUST
Bid:
Ask:
Aktienkurse zur SPROTT PHYSICAL GOLD TRUST Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 30,44 | 30,51 | 30,12 | 30,38 | 0,07% | - |
| 07.05.2026 | 30,27 | 30,64 | 30,23 | 30,36 | 0,50% | 500,00 |
| 06.05.2026 | 30,18 | 30,38 | 29,99 | 30,21 | 2,56% | - |
| 05.05.2026 | 29,49 | 29,67 | 29,21 | 29,45 | 0,77% | 439,00 |
| 04.05.2026 | 30,61 | 30,63 | 29,15 | 29,23 | -1,93% | 20.757,00 |
| 30.04.2026 | 29,71 | 30,14 | 29,68 | 29,80 | 1,21% | 1.200,00 |
| 29.04.2026 | 29,75 | 29,94 | 29,22 | 29,45 | -0,81% | 342,00 |
| 28.04.2026 | 30,01 | 30,16 | 29,51 | 29,69 | -1,85% | 688,00 |
| 27.04.2026 | 30,40 | 30,55 | 30,14 | 30,25 | -0,82% | 1.089,00 |
| 24.04.2026 | 30,41 | 30,65 | 30,26 | 30,50 | 0,08% | - |
| 23.04.2026 | 30,45 | 30,73 | 30,22 | 30,47 | -0,68% | 389,00 |
| 22.04.2026 | 30,92 | 31,26 | 30,44 | 30,68 | 1,56% | 605,00 |
| 21.04.2026 | 30,85 | 31,21 | 30,18 | 30,21 | -2,48% | 1.308,00 |
| 20.04.2026 | 30,84 | 31,16 | 30,77 | 30,98 | -1,04% | 100,00 |
| 17.04.2026 | 30,86 | 31,34 | 30,74 | 31,30 | 1,59% | 320,00 |
| 16.04.2026 | 31,05 | 31,13 | 30,71 | 30,81 | 0,02% | 2.316,00 |
| 15.04.2026 | 30,96 | 31,09 | 30,73 | 30,81 | -1,05% | 2,00 |
| 14.04.2026 | 30,79 | 31,15 | 30,48 | 31,13 | 1,87% | 255,00 |
| 13.04.2026 | 30,77 | 30,82 | 30,42 | 30,56 | -0,79% | 569,00 |
| 10.04.2026 | 30,84 | 31,02 | 30,49 | 30,80 | -0,33% | 775,00 |
| 09.04.2026 | 30,52 | 31,10 | 30,47 | 30,91 | 0,84% | 829,00 |
| 08.04.2026 | 31,52 | 31,66 | 30,51 | 30,65 | -0,44% | 1.580,00 |
| 07.04.2026 | 30,49 | 30,93 | 30,13 | 30,78 | 0,31% | 554,00 |
| 02.04.2026 | 30,52 | 31,50 | 30,11 | 30,69 | -1,76% | 2.119,00 |
| 01.04.2026 | 30,74 | 31,44 | 30,71 | 31,24 | 1,84% | 678,00 |
| 31.03.2026 | 30,06 | 30,71 | 29,86 | 30,67 | 2,94% | 1.320,00 |
| 30.03.2026 | 29,77 | 30,20 | 29,66 | 29,80 | 0,74% | 1.703,00 |
| 27.03.2026 | 29,31 | 29,82 | 28,89 | 29,58 | 2,57% | 1.331,00 |
| 26.03.2026 | 29,24 | 29,45 | 28,56 | 28,84 | -1,99% | 2.572,00 |
| 25.03.2026 | 29,62 | 30,08 | 29,34 | 29,43 | 1,80% | 2.674,00 |
| 24.03.2026 | 28,99 | 29,34 | 28,37 | 28,91 | 1,05% | 6.887,00 |
| 23.03.2026 | 27,78 | 29,42 | 26,98 | 28,61 | -2,33% | 13.957,00 |
| 20.03.2026 | 30,48 | 30,91 | 29,18 | 29,29 | -3,40% | 2.372,00 |
| 19.03.2026 | 31,52 | 32,39 | 29,69 | 30,32 | -4,82% | 4.566,00 |
| 18.03.2026 | 32,92 | 33,11 | 31,85 | 31,85 | -3,21% | 355,00 |
| 17.03.2026 | 33,28 | 33,43 | 32,76 | 32,91 | -0,40% | 250,00 |
| 16.03.2026 | 33,38 | 33,40 | 32,86 | 33,04 | -1,09% | 360,00 |
| 13.03.2026 | 33,78 | 34,04 | 33,28 | 33,41 | -0,11% | 124,00 |
| 12.03.2026 | 33,88 | 34,21 | 33,35 | 33,44 | -1,81% | - |
| 11.03.2026 | 33,92 | 34,10 | 33,76 | 34,06 | -0,01% | - |
| 10.03.2026 | 33,84 | 34,30 | 33,66 | 34,06 | 1,24% | 200,00 |
| 09.03.2026 | 33,83 | 33,89 | 33,24 | 33,64 | -0,43% | 727,00 |
| 06.03.2026 | 33,58 | 33,91 | 33,23 | 33,79 | 1,50% | 70,00 |
| 05.03.2026 | 34,30 | 34,38 | 33,16 | 33,29 | -1,08% | 25,00 |
| 04.03.2026 | 33,92 | 34,19 | 33,46 | 33,65 | 0,87% | 44,00 |
| 03.03.2026 | 34,95 | 35,29 | 32,97 | 33,36 | -4,11% | 994,00 |
| 02.03.2026 | 35,81 | 36,00 | 34,34 | 34,79 | 2,46% | 591,00 |
| 27.02.2026 | 33,43 | 33,98 | 33,19 | 33,96 | 1,01% | 182,00 |
| 26.02.2026 | 33,72 | 33,77 | 33,15 | 33,62 | 0,98% | 600,00 |
| 25.02.2026 | 33,30 | 33,71 | 33,22 | 33,29 | -0,42% | - |
| 24.02.2026 | 33,48 | 33,81 | 32,97 | 33,43 | -1,04% | 2.151,00 |
| 23.02.2026 | 33,10 | 33,80 | 32,98 | 33,78 | 2,91% | 255,00 |
| 20.02.2026 | 32,29 | 32,83 | 32,08 | 32,83 | 2,13% | 335,00 |
| 19.02.2026 | 31,92 | 32,26 | 31,77 | 32,14 | 0,74% | - |
| 18.02.2026 | 31,25 | 31,99 | 31,11 | 31,91 | 2,88% | 300,00 |
| 17.02.2026 | 31,23 | 31,54 | 30,67 | 31,01 | -2,21% | 809,00 |
| 16.02.2026 | 31,64 | 31,95 | 31,24 | 31,71 | -0,27% | 710,00 |
| 13.02.2026 | 31,58 | 31,99 | 31,40 | 31,80 | 1,91% | 83,00 |
| 12.02.2026 | 32,10 | 32,30 | 30,94 | 31,20 | -3,35% | 265,00 |
| 11.02.2026 | 32,24 | 32,76 | 32,04 | 32,28 | 0,65% | 300,00 |
| 10.02.2026 | 32,62 | 32,78 | 31,64 | 32,08 | -0,83% | 296,00 |
| 09.02.2026 | 32,10 | 32,37 | 31,07 | 32,34 | 2,62% | 570,00 |
| 06.02.2026 | 30,19 | 31,61 | 30,14 | 31,52 | 2,99% | 1.820,00 |
| 05.02.2026 | 31,95 | 32,94 | 30,43 | 30,60 | -2,88% | 2.694,00 |
| 04.02.2026 | 33,00 | 33,00 | 30,92 | 31,51 | 0,39% | 2.205,00 |
| 03.02.2026 | 32,13 | 33,14 | 30,84 | 31,39 | 5,61% | 718,00 |
| 02.02.2026 | 28,74 | 30,61 | 27,84 | 29,72 | -3,33% | 6.702,00 |
| 30.01.2026 | 33,04 | 33,13 | 29,66 | 30,75 | -10,15% | 12.628,00 |
| 29.01.2026 | 35,74 | 35,95 | 32,52 | 34,22 | 0,29% | 1.429,00 |
| 28.01.2026 | 33,47 | 34,23 | 32,62 | 34,12 | 4,60% | 5.891,00 |
| 27.01.2026 | 32,40 | 32,78 | 32,05 | 32,62 | 0,76% | 290,00 |
| 26.01.2026 | 32,77 | 33,77 | 32,02 | 32,37 | 0,45% | 5.510,00 |
| 23.01.2026 | 32,50 | 32,84 | 31,88 | 32,23 | 0,84% | 795,00 |
| 22.01.2026 | 31,37 | 32,02 | 31,31 | 31,96 | 1,38% | 310,00 |
| 21.01.2026 | 31,80 | 32,27 | 31,11 | 31,52 | 1,60% | 951,00 |
| 20.01.2026 | 31,08 | 31,09 | 30,69 | 31,03 | 0,09% | - |
| 19.01.2026 | 30,85 | 31,12 | 30,76 | 31,00 | 2,46% | 427,00 |
| 16.01.2026 | 30,30 | 30,41 | 29,88 | 30,26 | -0,45% | 212,00 |
| 15.01.2026 | 30,14 | 30,44 | 30,04 | 30,39 | 0,15% | 53,00 |
| 14.01.2026 | 30,45 | 30,47 | 30,11 | 30,35 | 0,98% | - |
| 13.01.2026 | 29,96 | 30,29 | 29,74 | 30,05 | 0,19% | 310,00 |
| 12.01.2026 | 29,97 | 30,26 | 29,90 | 30,00 | 1,46% | 796,00 |
| 09.01.2026 | 29,33 | 29,63 | 29,26 | 29,56 | 0,86% | - |
| 08.01.2026 | 29,06 | 29,34 | 28,83 | 29,31 | 0,63% | 644,00 |
| 07.01.2026 | 28,97 | 29,26 | 28,89 | 29,13 | -0,50% | 10,00 |
| 06.01.2026 | 28,91 | 29,32 | 28,72 | 29,28 | 1,36% | 55,00 |
| 05.01.2026 | 29,10 | 29,22 | 28,79 | 28,88 | 2,23% | - |
| 02.01.2026 | 28,15 | 29,01 | 28,10 | 28,25 | -1,20% | 92,00 |
| 30.12.2025 | 28,39 | 28,65 | 28,35 | 28,60 | 1,41% | - |
| 29.12.2025 | 29,37 | 29,42 | 27,97 | 28,20 | -3,46% | 381,00 |
| 23.12.2025 | 29,28 | 29,33 | 28,80 | 29,21 | 1,33% | 795,00 |
| 22.12.2025 | 28,79 | 28,86 | 28,56 | 28,83 | 1,88% | 888,00 |
| 19.12.2025 | 28,24 | 28,44 | 28,16 | 28,29 | 0,15% | 200,00 |
| 18.12.2025 | 28,19 | 28,49 | 28,05 | 28,25 | -0,15% | - |
| 17.12.2025 | 28,41 | 28,42 | 28,09 | 28,29 | 0,93% | 400,00 |
| 16.12.2025 | 27,97 | 28,11 | 27,80 | 28,03 | 0,13% | - |
| 15.12.2025 | 28,38 | 28,42 | 27,89 | 28,00 | -0,04% | - |
| 12.12.2025 | 27,93 | 28,36 | 27,77 | 28,01 | 0,57% | - |
| 11.12.2025 | 27,66 | 27,90 | 27,21 | 27,85 | 0,61% | 802,00 |
| 10.12.2025 | 27,61 | 27,70 | 27,43 | 27,68 | 0,09% | 381,00 |