41,100€
-0,72%
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 |
|---|---|---|---|---|---|---|
| 26.05.2026 | 41,10 | 41,30 | 40,70 | 40,90 | -1,21% | - |
| 25.05.2026 | 40,90 | 41,40 | 40,90 | 41,40 | 0,24% | - |
| 22.05.2026 | 41,40 | 41,50 | 40,70 | 41,30 | 1,47% | - |
| 21.05.2026 | 41,00 | 41,10 | 40,50 | 40,70 | -0,49% | - |
| 20.05.2026 | 40,50 | 41,10 | 40,30 | 40,90 | 1,49% | - |
| 19.05.2026 | 41,50 | 41,50 | 40,10 | 40,30 | -2,42% | 76,00 |
| 18.05.2026 | 40,80 | 41,70 | 40,60 | 41,30 | -1,43% | 31,00 |
| 15.05.2026 | 43,20 | 43,20 | 40,70 | 41,90 | -4,99% | 25,00 |
| 13.05.2026 | 44,30 | 44,50 | 43,90 | 44,10 | -0,23% | - |
| 12.05.2026 | 44,00 | 44,20 | 43,30 | 44,20 | 0,68% | - |
| 11.05.2026 | 43,00 | 43,90 | 42,10 | 43,90 | 3,29% | 205,00 |
| 08.05.2026 | 42,20 | 42,90 | 42,10 | 42,50 | -0,93% | - |
| 07.05.2026 | 41,90 | 43,00 | 41,70 | 42,90 | 3,37% | 9,00 |
| 06.05.2026 | 40,70 | 42,10 | 40,10 | 41,50 | 3,49% | 15,00 |
| 05.05.2026 | 40,00 | 40,60 | 39,90 | 40,10 | 0,50% | 2,00 |
| 04.05.2026 | 40,80 | 41,20 | 39,70 | 39,90 | -1,72% | 35,00 |
| 30.04.2026 | 40,70 | 40,70 | 40,50 | 40,60 | 2,27% | - |
| 29.04.2026 | 40,40 | 40,50 | 39,50 | 39,70 | -1,49% | - |
| 28.04.2026 | 40,60 | 41,50 | 39,90 | 40,30 | -2,18% | 158,00 |
| 27.04.2026 | 41,20 | 41,20 | 41,10 | 41,20 | 0,73% | - |
| 24.04.2026 | 41,10 | 41,30 | 40,90 | 40,90 | -1,92% | - |
| 23.04.2026 | 41,80 | 41,90 | 40,90 | 41,70 | -0,71% | - |
| 22.04.2026 | 42,10 | 42,10 | 41,80 | 42,00 | 1,20% | 42,00 |
| 21.04.2026 | 42,60 | 42,80 | 41,50 | 41,50 | -2,35% | - |
| 20.04.2026 | 42,90 | 43,20 | 42,10 | 42,50 | -2,30% | 15,00 |
| 17.04.2026 | 42,20 | 43,50 | 42,10 | 43,50 | 2,59% | - |
| 16.04.2026 | 42,20 | 42,50 | 41,80 | 42,40 | 1,19% | 1,00 |
| 15.04.2026 | 42,40 | 42,60 | 41,80 | 41,90 | 0,48% | 33,00 |
| 14.04.2026 | 40,90 | 41,70 | 40,90 | 41,70 | 2,46% | - |
| 13.04.2026 | 40,90 | 41,10 | 40,50 | 40,70 | -1,45% | 1,00 |
| 10.04.2026 | 41,30 | 41,70 | 41,00 | 41,30 | -0,96% | 51,00 |
| 09.04.2026 | 40,90 | 41,70 | 40,70 | 41,70 | 0,97% | 68,00 |
| 08.04.2026 | 42,60 | 42,70 | 40,90 | 41,30 | 1,98% | - |
| 07.04.2026 | 40,70 | 41,10 | 40,10 | 40,50 | 0,50% | 13,00 |
| 02.04.2026 | 41,50 | 41,50 | 39,50 | 40,30 | -3,82% | 51,00 |
| 01.04.2026 | 41,30 | 41,90 | 40,90 | 41,90 | 3,97% | 19,00 |
| 31.03.2026 | 39,70 | 40,50 | 39,70 | 40,30 | 1,51% | 62,00 |
| 30.03.2026 | 39,50 | 39,70 | 39,40 | 39,70 | 5,03% | - |
| 27.03.2026 | 39,00 | 39,00 | 37,80 | 37,80 | -0,79% | 34,00 |
| 26.03.2026 | 38,80 | 39,20 | 37,90 | 38,10 | -4,03% | 30,00 |
| 25.03.2026 | 40,00 | 40,30 | 39,50 | 39,70 | 4,20% | 457,00 |
| 24.03.2026 | 38,10 | 38,50 | 37,50 | 38,10 | 0,00% | 462,00 |
| 23.03.2026 | 36,10 | 38,70 | 36,10 | 38,10 | -1,55% | - |
| 20.03.2026 | 40,60 | 41,20 | 38,70 | 38,70 | -2,52% | 401,00 |
| 19.03.2026 | 42,00 | 42,40 | 38,90 | 39,70 | -9,15% | 276,00 |
| 18.03.2026 | 44,20 | 44,30 | 43,30 | 43,70 | -1,80% | 78,00 |
| 17.03.2026 | 44,70 | 44,70 | 44,50 | 44,50 | -1,33% | - |
| 16.03.2026 | 44,40 | 45,10 | 44,00 | 45,10 | 0,45% | - |
| 13.03.2026 | 45,80 | 46,10 | 44,70 | 44,90 | -1,75% | 51,00 |
| 12.03.2026 | 46,70 | 46,80 | 45,70 | 45,70 | -1,72% | 53,00 |
| 11.03.2026 | 46,70 | 47,30 | 46,10 | 46,50 | -1,27% | 30,00 |
| 10.03.2026 | 46,50 | 47,10 | 46,10 | 47,10 | 2,61% | 2,00 |
| 09.03.2026 | 46,10 | 46,30 | 45,30 | 45,90 | 0,88% | 448,00 |
| 06.03.2026 | 45,20 | 45,70 | 45,10 | 45,50 | 0,66% | - |
| 05.03.2026 | 45,30 | 46,10 | 45,20 | 45,20 | -0,66% | 111,00 |
| 04.03.2026 | 45,40 | 47,10 | 45,20 | 45,50 | -0,22% | 394,00 |
| 03.03.2026 | 47,50 | 47,60 | 45,10 | 45,60 | -4,40% | - |
| 02.03.2026 | 48,30 | 49,60 | 46,70 | 47,70 | 0,42% | 1.157,00 |
| 27.02.2026 | 46,50 | 47,70 | 45,70 | 47,50 | 3,94% | 1.177,00 |
| 26.02.2026 | 45,90 | 46,40 | 45,30 | 45,70 | -2,14% | 438,00 |
| 25.02.2026 | 46,50 | 47,10 | 46,40 | 46,70 | 1,30% | 277,00 |
| 24.02.2026 | 46,70 | 47,00 | 45,30 | 46,10 | 0,22% | 1.071,00 |
| 23.02.2026 | 45,10 | 46,30 | 45,00 | 46,00 | 6,48% | 1,00 |
| 20.02.2026 | 43,20 | 43,90 | 43,10 | 43,20 | 0,47% | - |
| 19.02.2026 | 42,40 | 43,50 | 42,40 | 43,00 | 1,18% | - |
| 18.02.2026 | 42,20 | 42,90 | 41,40 | 42,50 | 2,41% | 200,00 |
| 17.02.2026 | 42,40 | 42,60 | 41,40 | 41,50 | -1,66% | - |
| 16.02.2026 | 42,80 | 42,80 | 42,20 | 42,20 | -0,71% | 149,00 |
| 13.02.2026 | 41,70 | 42,90 | 41,50 | 42,50 | 1,43% | - |
| 12.02.2026 | 44,80 | 44,80 | 41,30 | 41,90 | -5,20% | - |
| 11.02.2026 | 43,30 | 45,10 | 43,30 | 44,20 | 2,08% | - |
| 10.02.2026 | 43,70 | 43,80 | 42,70 | 43,30 | -0,46% | 228,00 |
| 09.02.2026 | 42,70 | 43,70 | 41,80 | 43,50 | 5,33% | - |
| 06.02.2026 | 39,60 | 41,50 | 39,00 | 41,30 | 3,51% | 761,00 |
| 05.02.2026 | 44,00 | 44,00 | 39,60 | 39,90 | -8,06% | 849,00 |
| 04.02.2026 | 43,00 | 45,10 | 42,70 | 43,40 | 1,17% | 471,00 |
| 03.02.2026 | 42,20 | 44,50 | 42,10 | 42,90 | 4,38% | 4.454,00 |
| 02.02.2026 | 42,00 | 42,80 | 38,30 | 41,10 | -2,38% | 3.158,00 |
| 30.01.2026 | 47,60 | 47,70 | 39,30 | 42,10 | -13,55% | 2.401,00 |
| 29.01.2026 | 50,50 | 51,25 | 47,10 | 48,70 | 1,25% | 429,00 |
| 28.01.2026 | 49,00 | 50,75 | 47,70 | 48,10 | -1,64% | 220,00 |
| 27.01.2026 | 49,20 | 50,75 | 47,50 | 48,90 | -0,81% | 1.521,00 |
| 26.01.2026 | 49,00 | 52,00 | 48,60 | 49,30 | 2,49% | 1.401,00 |
| 23.01.2026 | 47,20 | 48,20 | 47,00 | 48,10 | 4,34% | 659,00 |
| 22.01.2026 | 46,00 | 46,30 | 45,80 | 46,10 | 0,00% | - |
| 21.01.2026 | 45,90 | 47,00 | 45,70 | 46,10 | 0,88% | 159,00 |
| 20.01.2026 | 46,20 | 46,30 | 45,00 | 45,70 | 1,56% | 1.894,00 |
| 19.01.2026 | 43,90 | 45,40 | 43,90 | 45,00 | 1,12% | 483,00 |
| 16.01.2026 | 44,60 | 44,90 | 44,10 | 44,50 | -1,77% | - |
| 15.01.2026 | 45,20 | 45,60 | 44,20 | 45,30 | 0,00% | 303,00 |
| 14.01.2026 | 44,80 | 45,50 | 44,50 | 45,30 | 3,66% | 667,00 |
| 13.01.2026 | 43,10 | 44,50 | 43,10 | 43,70 | 0,46% | 150,00 |
| 12.01.2026 | 42,70 | 44,10 | 42,70 | 43,50 | 3,33% | 582,00 |
| 09.01.2026 | 41,20 | 42,40 | 41,20 | 42,10 | 1,45% | 205,00 |
| 08.01.2026 | 41,30 | 41,50 | 41,30 | 41,50 | -0,95% | - |
| 07.01.2026 | 41,90 | 42,00 | 41,40 | 41,90 | 0,96% | - |
| 06.01.2026 | 41,00 | 41,60 | 40,70 | 41,50 | 1,47% | 217,00 |
| 05.01.2026 | 40,70 | 41,10 | 40,50 | 40,90 | 4,60% | - |
| 02.01.2026 | 38,90 | 40,30 | 38,90 | 39,10 | -2,98% | 259,00 |
| 30.12.2025 | 39,40 | 40,30 | 39,30 | 40,30 | 2,03% | 187,00 |