19,265€
0,43%
Echtzeit-Aktienkurs Sprott Physical Silver Trust
Bid:
Ask:
Aktienkurse zur Sprott Physical Silver Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 19,39 | 19,65 | 19,28 | 19,30 | 0,42% | - |
| 23.03.2026 | 17,55 | 19,63 | 16,99 | 19,22 | 1,77% | 23.556,00 |
| 20.03.2026 | 19,94 | 20,39 | 18,82 | 18,88 | -6,99% | - |
| 19.03.2026 | 20,42 | 20,77 | 18,38 | 20,30 | -4,56% | 8.544,00 |
| 18.03.2026 | 22,33 | 22,44 | 21,15 | 21,27 | -4,21% | 18.500,00 |
| 17.03.2026 | 22,95 | 23,04 | 22,03 | 22,21 | -2,50% | - |
| 16.03.2026 | 22,68 | 23,06 | 21,84 | 22,78 | -0,84% | 25.490,00 |
| 13.03.2026 | 23,55 | 24,01 | 22,58 | 22,97 | -3,35% | 56.700,00 |
| 12.03.2026 | 24,06 | 24,74 | 23,53 | 23,77 | -2,01% | - |
| 11.03.2026 | 24,46 | 24,55 | 23,80 | 24,25 | -2,56% | 6.150,00 |
| 10.03.2026 | 25,06 | 25,14 | 24,43 | 24,89 | 2,39% | - |
| 09.03.2026 | 23,78 | 24,38 | 23,43 | 24,31 | 3,47% | - |
| 06.03.2026 | 23,75 | 23,87 | 23,02 | 23,49 | 2,22% | 19.160,00 |
| 05.03.2026 | 23,58 | 24,08 | 22,71 | 22,98 | -1,78% | 495,00 |
| 04.03.2026 | 24,22 | 24,59 | 23,26 | 23,40 | 0,21% | 600,00 |
| 03.03.2026 | 24,09 | 25,19 | 22,14 | 23,35 | -8,20% | 17.750,00 |
| 02.03.2026 | 27,00 | 27,84 | 24,47 | 25,44 | -2,73% | 3.700,00 |
| 27.02.2026 | 24,98 | 26,23 | 24,82 | 26,15 | 5,88% | 47.906,00 |
| 26.02.2026 | 25,27 | 25,28 | 23,90 | 24,70 | -2,16% | 8.800,00 |
| 25.02.2026 | 25,30 | 25,66 | 25,08 | 25,24 | 3,32% | 1.400,00 |
| 24.02.2026 | 24,67 | 25,22 | 24,20 | 24,43 | -2,70% | 902,00 |
| 23.02.2026 | 24,14 | 25,19 | 23,90 | 25,11 | 5,98% | 32.474,00 |
| 20.02.2026 | 22,08 | 23,70 | 22,03 | 23,69 | 7,92% | 7.520,00 |
| 19.02.2026 | 21,87 | 22,14 | 21,74 | 21,95 | 1,74% | 15.456,00 |
| 18.02.2026 | 20,69 | 21,90 | 20,68 | 21,58 | 6,42% | 24.000,00 |
| 17.02.2026 | 20,88 | 21,04 | 19,79 | 20,27 | -4,24% | 6.750,00 |
| 16.02.2026 | 20,90 | 21,32 | 20,88 | 21,17 | 0,87% | 1.152,00 |
| 13.02.2026 | 21,25 | 21,81 | 20,85 | 20,99 | 2,28% | 1.950,00 |
| 12.02.2026 | 22,94 | 23,53 | 20,47 | 20,52 | -11,68% | 20.400,00 |
| 11.02.2026 | 23,02 | 23,81 | 22,82 | 23,24 | 4,04% | 594,00 |
| 10.02.2026 | 22,35 | 22,86 | 21,90 | 22,33 | -3,19% | 16.525,00 |
| 09.02.2026 | 22,40 | 23,08 | 21,56 | 23,07 | 9,02% | - |
| 06.02.2026 | 19,95 | 21,38 | 19,71 | 21,16 | 5,56% | 8.600,00 |
| 05.02.2026 | 21,63 | 22,43 | 19,77 | 20,05 | -15,15% | 20.920,00 |
| 04.02.2026 | 23,68 | 24,64 | 22,64 | 23,63 | 3,50% | 8.523,00 |
| 03.02.2026 | 23,05 | 24,76 | 22,44 | 22,83 | 4,25% | 18.388,00 |
| 02.02.2026 | 20,26 | 22,84 | 19,87 | 21,90 | -1,31% | 24.765,00 |
| 30.01.2026 | 28,26 | 28,70 | 20,32 | 22,19 | -26,73% | 26.220,00 |
| 29.01.2026 | 31,13 | 31,56 | 27,69 | 30,28 | -0,24% | 4.120,00 |
| 28.01.2026 | 29,62 | 30,57 | 28,63 | 30,35 | 6,93% | 22.716,00 |
| 27.01.2026 | 29,76 | 30,90 | 27,46 | 28,38 | -3,40% | 25.530,00 |
| 26.01.2026 | 29,72 | 32,09 | 28,55 | 29,38 | 4,71% | 13.385,00 |
| 23.01.2026 | 27,53 | 28,12 | 27,09 | 28,06 | 5,33% | 5.630,00 |
| 22.01.2026 | 26,26 | 26,83 | 26,05 | 26,64 | 2,54% | 24.625,00 |
| 21.01.2026 | 26,58 | 26,95 | 25,31 | 25,98 | -1,27% | 34.818,00 |
| 20.01.2026 | 26,56 | 27,45 | 26,07 | 26,32 | -4,03% | 7.466,00 |
| 19.01.2026 | 26,73 | 28,09 | 26,24 | 27,42 | 8,23% | 27.900,00 |
| 16.01.2026 | 25,71 | 26,09 | 24,63 | 25,34 | -2,92% | 22.865,00 |
| 15.01.2026 | 25,25 | 26,30 | 24,95 | 26,10 | -1,13% | 16.300,00 |
| 14.01.2026 | 25,94 | 26,41 | 25,10 | 26,40 | 6,94% | 1.840,00 |
| 13.01.2026 | 24,03 | 25,22 | 24,00 | 24,68 | 2,36% | 28.206,00 |
| 12.01.2026 | 24,05 | 24,36 | 23,76 | 24,11 | 6,16% | 3.729,00 |
| 09.01.2026 | 22,03 | 22,91 | 21,75 | 22,71 | 3,84% | 8.550,00 |
| 08.01.2026 | 21,54 | 21,89 | 20,96 | 21,87 | -1,78% | 13.200,00 |
| 07.01.2026 | 22,53 | 23,09 | 21,70 | 22,27 | -3,12% | 28.530,00 |
| 06.01.2026 | 22,35 | 23,11 | 22,10 | 22,99 | 6,48% | 20.616,00 |
| 05.01.2026 | 21,56 | 22,04 | 21,37 | 21,59 | 4,40% | 40.000,00 |
| 02.01.2026 | 21,19 | 21,57 | 20,29 | 20,68 | -3,88% | 10.800,00 |
| 30.12.2025 | 21,15 | 21,54 | 20,93 | 21,52 | 4,26% | 14.804,00 |
| 29.12.2025 | 21,44 | 21,72 | 19,87 | 20,64 | 2,77% | 12.229,00 |
| 23.12.2025 | 19,61 | 20,14 | 19,46 | 20,08 | 3,86% | 288,00 |
| 22.12.2025 | 19,40 | 19,51 | 19,18 | 19,33 | 2,61% | - |
| 19.12.2025 | 18,55 | 19,02 | 18,53 | 18,84 | 1,01% | 1.238,00 |
| 18.12.2025 | 18,65 | 18,71 | 18,16 | 18,65 | 0,05% | 473,00 |
| 17.12.2025 | 18,70 | 18,74 | 18,37 | 18,64 | 3,90% | - |
| 16.12.2025 | 17,77 | 18,02 | 17,63 | 17,94 | -0,57% | 7.570,00 |
| 15.12.2025 | 17,79 | 18,08 | 17,62 | 18,05 | 3,72% | - |
| 12.12.2025 | 17,92 | 18,30 | 17,06 | 17,40 | -2,70% | 150,00 |
| 11.12.2025 | 17,63 | 18,10 | 17,55 | 17,88 | 1,87% | 1.800,00 |
| 10.12.2025 | 17,42 | 17,59 | 17,08 | 17,55 | 1,92% | 4.765,00 |
| 09.12.2025 | 16,59 | 17,28 | 16,57 | 17,22 | 3,90% | - |
| 08.12.2025 | 16,70 | 16,79 | 16,51 | 16,57 | -0,72% | 1.120,00 |
| 05.12.2025 | 16,66 | 16,91 | 16,54 | 16,70 | 3,34% | - |
| 04.12.2025 | 16,53 | 16,60 | 16,15 | 16,16 | -3,91% | 15,00 |
| 03.12.2025 | 16,66 | 16,93 | 16,60 | 16,81 | -0,36% | 3.500,00 |
| 02.12.2025 | 16,40 | 16,89 | 16,29 | 16,87 | 1,47% | 19.300,00 |
| 01.12.2025 | 16,19 | 16,88 | 16,08 | 16,63 | 3,25% | 3.900,00 |
| 28.11.2025 | 15,45 | 16,14 | 15,34 | 16,11 | 5,00% | 305,00 |
| 27.11.2025 | 15,27 | 15,41 | 15,12 | 15,34 | 0,80% | 260,00 |
| 26.11.2025 | 14,87 | 15,27 | 14,84 | 15,22 | 3,36% | - |
| 25.11.2025 | 14,76 | 14,82 | 14,50 | 14,72 | 0,02% | - |
| 24.11.2025 | 14,33 | 14,78 | 14,32 | 14,72 | 3,74% | 28,00 |
| 21.11.2025 | 14,19 | 14,59 | 14,04 | 14,19 | -2,23% | 300,00 |
| 20.11.2025 | 14,92 | 14,97 | 14,41 | 14,51 | -1,55% | 1.000,00 |
| 19.11.2025 | 14,65 | 15,00 | 14,43 | 14,74 | 2,55% | - |
| 18.11.2025 | 14,08 | 14,59 | 14,03 | 14,38 | 0,88% | - |
| 17.11.2025 | 14,41 | 14,59 | 14,11 | 14,25 | -0,86% | 2.975,00 |
| 14.11.2025 | 14,93 | 15,07 | 14,21 | 14,37 | -5,22% | - |
| 13.11.2025 | 15,49 | 15,55 | 14,83 | 15,17 | -0,88% | 6.000,00 |
| 12.11.2025 | 14,79 | 15,42 | 14,73 | 15,30 | 4,63% | - |
| 11.11.2025 | 14,54 | 14,70 | 14,34 | 14,62 | 1,11% | 4.149,00 |
| 10.11.2025 | 14,23 | 14,47 | 14,22 | 14,46 | 2,95% | - |
| 07.11.2025 | 14,00 | 14,05 | 13,72 | 14,05 | 1,60% | 500,00 |
| 06.11.2025 | 13,94 | 14,06 | 13,68 | 13,83 | 0,33% | 504,00 |
| 05.11.2025 | 13,70 | 13,94 | 13,64 | 13,78 | 1,12% | - |
| 04.11.2025 | 13,72 | 13,86 | 13,51 | 13,63 | -1,83% | 522,00 |
| 03.11.2025 | 14,05 | 14,14 | 13,79 | 13,88 | -0,74% | 14,00 |
| 31.10.2025 | 14,10 | 14,15 | 13,88 | 13,99 | 2,54% | - |
| 30.10.2025 | 13,57 | 14,04 | 13,47 | 13,64 | 0,66% | - |
| 29.10.2025 | 13,44 | 13,66 | 13,42 | 13,55 | 2,36% | 8.250,00 |