36,900€
-0,81%
Echtzeit-Aktienkurs Sprott Physical Gold and Silver Trust
Bid:
Ask:
Aktienkurse zur Sprott Physical Gold and Silver Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 36,40 | 36,70 | 36,40 | 36,70 | 1,94% | - |
| 09.12.2025 | 35,80 | 36,00 | 35,80 | 36,00 | -0,83% | - |
| 08.12.2025 | 36,40 | 36,50 | 36,00 | 36,30 | 2,54% | 202,00 |
| 04.12.2025 | 35,30 | 35,60 | 35,30 | 35,40 | -2,21% | - |
| 03.12.2025 | 36,20 | 36,20 | 35,70 | 36,20 | 1,40% | - |
| 02.12.2025 | 36,00 | 36,30 | 35,40 | 35,70 | -1,65% | 336,00 |
| 01.12.2025 | 35,60 | 36,30 | 35,60 | 36,30 | 1,68% | 1.505,00 |
| 28.11.2025 | 34,90 | 35,70 | 34,70 | 35,70 | 2,88% | 150,00 |
| 27.11.2025 | 34,40 | 34,90 | 34,40 | 34,70 | 1,46% | 23,00 |
| 26.11.2025 | 33,80 | 34,60 | 33,80 | 34,20 | 0,00% | 5,00 |
| 25.11.2025 | 34,00 | 34,50 | 33,80 | 34,20 | 1,79% | 201,00 |
| 24.11.2025 | 33,80 | 33,80 | 33,20 | 33,60 | 0,30% | 187,00 |
| 21.11.2025 | 33,80 | 33,80 | 33,10 | 33,50 | -1,18% | - |
| 20.11.2025 | 34,20 | 34,20 | 33,40 | 33,90 | -1,17% | - |
| 19.11.2025 | 33,60 | 34,30 | 33,60 | 34,30 | 3,00% | 25,00 |
| 18.11.2025 | 32,90 | 33,40 | 32,90 | 33,30 | -0,60% | - |
| 17.11.2025 | 33,70 | 33,80 | 33,20 | 33,50 | 1,21% | 7,00 |
| 14.11.2025 | 34,30 | 34,60 | 33,00 | 33,10 | -5,16% | 17,00 |
| 13.11.2025 | 34,70 | 35,20 | 34,60 | 34,90 | 2,35% | - |
| 12.11.2025 | 34,00 | 34,30 | 33,90 | 34,10 | 1,19% | 2,00 |
| 11.11.2025 | 33,60 | 34,20 | 33,50 | 33,70 | 1,81% | 5,00 |
| 10.11.2025 | 32,90 | 33,20 | 32,60 | 33,10 | 1,85% | 1,00 |
| 07.11.2025 | 32,40 | 32,60 | 32,20 | 32,50 | 0,93% | 7,00 |
| 06.11.2025 | 32,20 | 32,60 | 32,20 | 32,20 | -0,92% | - |
| 05.11.2025 | 32,00 | 32,60 | 31,80 | 32,50 | 1,56% | 120,00 |
| 04.11.2025 | 32,00 | 32,40 | 31,80 | 32,00 | -1,54% | - |
| 03.11.2025 | 32,20 | 32,80 | 32,20 | 32,50 | 0,00% | - |
| 31.10.2025 | 32,30 | 32,50 | 32,30 | 32,50 | 2,52% | - |
| 30.10.2025 | 31,60 | 32,10 | 31,50 | 31,70 | 0,32% | 312,00 |
| 29.10.2025 | 31,30 | 32,00 | 31,20 | 31,60 | 0,96% | - |
| 28.10.2025 | 31,60 | 31,60 | 30,90 | 31,30 | -2,49% | 160,00 |
| 27.10.2025 | 32,90 | 32,90 | 31,90 | 32,10 | -2,43% | - |
| 24.10.2025 | 32,80 | 33,00 | 32,20 | 32,90 | -0,60% | 614,00 |
| 23.10.2025 | 32,80 | 33,30 | 32,60 | 33,10 | 1,53% | 15,00 |
| 22.10.2025 | 32,70 | 32,90 | 31,90 | 32,60 | -4,68% | 123,00 |
| 21.10.2025 | 35,10 | 35,10 | 33,70 | 34,20 | -2,56% | 8,00 |
| 20.10.2025 | 34,00 | 35,10 | 34,00 | 35,10 | -0,28% | 210,00 |
| 17.10.2025 | 35,10 | 35,60 | 34,80 | 35,20 | 2,33% | 668,00 |
| 16.10.2025 | 34,60 | 34,60 | 34,30 | 34,40 | 0,00% | 170,00 |
| 15.10.2025 | 34,10 | 34,70 | 34,10 | 34,40 | -0,58% | 493,00 |
| 14.10.2025 | 34,40 | 34,70 | 34,30 | 34,60 | 4,53% | 365,00 |
| 10.10.2025 | 32,80 | 33,20 | 32,60 | 33,10 | 0,00% | 341,00 |
| 09.10.2025 | 33,00 | 33,80 | 33,00 | 33,10 | -0,60% | - |
| 08.10.2025 | 33,30 | 33,30 | 33,30 | 33,30 | 2,46% | - |
| 07.10.2025 | 32,40 | 32,60 | 32,10 | 32,50 | 2,52% | 5,00 |
| 03.10.2025 | 31,20 | 31,70 | 31,20 | 31,70 | 1,93% | 1,00 |
| 02.10.2025 | 31,40 | 31,80 | 31,10 | 31,10 | -1,89% | 394,00 |
| 01.10.2025 | 31,10 | 31,80 | 31,00 | 31,70 | 2,92% | - |
| 30.09.2025 | 31,40 | 31,40 | 30,50 | 30,80 | -0,65% | 260,00 |
| 29.09.2025 | 30,80 | 31,30 | 30,80 | 31,00 | 2,31% | - |
| 23.09.2025 | 30,20 | 30,30 | 30,00 | 30,30 | 2,02% | 403,00 |
| 22.09.2025 | 29,30 | 30,00 | 29,30 | 29,70 | 2,06% | 652,00 |
| 19.09.2025 | 28,90 | 29,20 | 28,90 | 29,10 | 0,69% | 13,00 |
| 17.09.2025 | 28,70 | 29,10 | 28,70 | 28,90 | -0,69% | - |
| 15.09.2025 | 29,20 | 29,20 | 28,90 | 29,10 | 2,83% | - |
| 05.09.2025 | 28,30 | 28,60 | 28,20 | 28,30 | 0,00% | - |
| 04.09.2025 | 28,30 | 28,50 | 28,10 | 28,30 | -0,70% | 23,00 |
| 03.09.2025 | 28,60 | 28,80 | 28,20 | 28,50 | 0,71% | 963,00 |
| 02.09.2025 | 27,90 | 28,30 | 27,90 | 28,30 | 2,54% | - |
| 01.09.2025 | 27,50 | 27,60 | 27,40 | 27,60 | 0,36% | 5,00 |
| 29.08.2025 | 27,10 | 27,50 | 27,00 | 27,50 | 0,73% | - |
| 28.08.2025 | 27,20 | 27,30 | 27,00 | 27,30 | 0,74% | - |
| 27.08.2025 | 27,20 | 27,20 | 26,80 | 27,10 | 0,00% | 250,00 |
| 26.08.2025 | 26,90 | 27,10 | 26,70 | 27,10 | 0,00% | - |
| 25.08.2025 | 26,80 | 27,10 | 26,60 | 27,10 | 1,50% | - |
| 22.08.2025 | 26,70 | 26,90 | 26,50 | 26,70 | 0,75% | - |
| 21.08.2025 | 26,50 | 26,70 | 26,30 | 26,50 | 0,00% | - |
| 20.08.2025 | 26,20 | 26,50 | 26,20 | 26,50 | 0,76% | - |
| 19.08.2025 | 26,50 | 26,50 | 26,30 | 26,30 | -0,75% | 10,00 |
| 18.08.2025 | 26,40 | 26,70 | 26,40 | 26,50 | 0,76% | 100,00 |
| 15.08.2025 | 26,80 | 26,80 | 26,30 | 26,30 | -1,50% | - |
| 14.08.2025 | 26,80 | 26,80 | 26,40 | 26,70 | 0,75% | 30,00 |
| 13.08.2025 | 26,50 | 26,60 | 26,50 | 26,50 | 0,00% | - |
| 12.08.2025 | 26,70 | 26,70 | 26,40 | 26,50 | -0,75% | - |
| 11.08.2025 | 27,00 | 27,00 | 26,40 | 26,70 | -0,74% | - |
| 08.08.2025 | 27,00 | 27,10 | 26,70 | 26,90 | 0,00% | 1.035,00 |
| 07.08.2025 | 26,70 | 27,10 | 26,60 | 26,90 | 0,75% | - |
| 06.08.2025 | 26,90 | 26,90 | 26,70 | 26,70 | -0,74% | - |
| 05.08.2025 | 26,70 | 26,90 | 26,60 | 26,90 | 0,75% | - |
| 04.08.2025 | 26,70 | 26,70 | 26,50 | 26,70 | 1,52% | - |
| 01.08.2025 | 26,20 | 26,70 | 26,10 | 26,30 | 0,00% | - |
| 31.07.2025 | 26,30 | 26,60 | 26,30 | 26,30 | 0,00% | - |
| 30.07.2025 | 26,50 | 26,80 | 26,30 | 26,30 | -2,23% | 21,00 |
| 29.07.2025 | 26,60 | 26,90 | 26,60 | 26,90 | 2,28% | - |
| 28.07.2025 | 26,40 | 26,50 | 26,30 | 26,30 | 0,00% | - |
| 25.07.2025 | 26,60 | 26,80 | 26,30 | 26,30 | -1,50% | - |
| 24.07.2025 | 26,70 | 26,70 | 26,40 | 26,70 | 0,00% | 100,00 |
| 23.07.2025 | 27,20 | 27,40 | 26,70 | 26,70 | -0,74% | 222,00 |
| 22.07.2025 | 26,90 | 27,10 | 26,60 | 26,90 | 0,00% | 1.192,00 |
| 21.07.2025 | 26,70 | 26,90 | 26,60 | 26,90 | 0,75% | - |
| 18.07.2025 | 26,60 | 26,80 | 26,50 | 26,70 | 0,75% | - |
| 17.07.2025 | 26,60 | 26,70 | 26,20 | 26,50 | 0,76% | - |
| 16.07.2025 | 26,30 | 26,50 | 26,30 | 26,30 | 0,00% | - |
| 15.07.2025 | 26,50 | 26,70 | 26,30 | 26,30 | -1,87% | - |
| 14.07.2025 | 26,80 | 27,00 | 26,60 | 26,80 | 1,13% | - |
| 11.07.2025 | 25,90 | 26,70 | 25,90 | 26,50 | 1,53% | 274,00 |
| 10.07.2025 | 25,60 | 26,10 | 25,60 | 26,10 | 0,77% | - |
| 09.07.2025 | 25,70 | 25,90 | 25,50 | 25,90 | 0,78% | - |
| 08.07.2025 | 26,00 | 26,00 | 25,70 | 25,70 | -0,77% | - |
| 07.07.2025 | 25,80 | 26,10 | 25,60 | 25,90 | 0,00% | - |