10,824€
-0,07%
Echtzeit-Aktienkurs Sprott Physical Silver Trust
Bid:
Ask:
Aktienkurse zur Sprott Physical Silver Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 10,88 | 10,91 | 10,78 | 10,81 | -0,80% | - |
| 31.07.2025 | 11,00 | 11,00 | 10,71 | 10,90 | -0,23% | - |
| 30.07.2025 | 11,18 | 11,21 | 10,89 | 10,92 | -2,48% | 20,00 |
| 29.07.2025 | 11,17 | 11,26 | 11,13 | 11,20 | 0,50% | - |
| 28.07.2025 | 11,07 | 11,16 | 11,03 | 11,14 | 1,02% | 140,00 |
| 25.07.2025 | 11,26 | 11,29 | 10,97 | 11,03 | -2,07% | - |
| 24.07.2025 | 11,25 | 11,29 | 11,18 | 11,26 | -0,49% | - |
| 23.07.2025 | 11,34 | 11,43 | 11,26 | 11,32 | -0,10% | - |
| 22.07.2025 | 11,23 | 11,35 | 11,20 | 11,33 | 0,68% | - |
| 21.07.2025 | 11,12 | 11,30 | 11,12 | 11,25 | 1,51% | - |
| 18.07.2025 | 11,06 | 11,15 | 11,06 | 11,09 | -0,05% | - |
| 17.07.2025 | 11,03 | 11,12 | 10,93 | 11,09 | 1,11% | 1.480,00 |
| 16.07.2025 | 10,96 | 11,05 | 10,90 | 10,97 | 0,26% | 2.000,00 |
| 15.07.2025 | 11,02 | 11,07 | 10,86 | 10,94 | -0,45% | 3.984,00 |
| 14.07.2025 | 11,26 | 11,28 | 10,98 | 10,99 | -0,82% | 4.540,00 |
| 11.07.2025 | 10,87 | 11,09 | 10,83 | 11,08 | 2,92% | 1.200,00 |
| 10.07.2025 | 10,57 | 10,78 | 10,56 | 10,77 | 1,97% | - |
| 09.07.2025 | 10,65 | 10,66 | 10,54 | 10,56 | -0,58% | - |
| 08.07.2025 | 10,70 | 10,71 | 10,51 | 10,62 | -0,89% | - |
| 07.07.2025 | 10,59 | 10,72 | 10,52 | 10,72 | 0,06% | - |
| 04.07.2025 | 10,64 | 10,73 | 10,61 | 10,71 | 0,07% | 2.575,00 |
| 03.07.2025 | 10,59 | 10,71 | 10,54 | 10,71 | 1,69% | 490,00 |
| 02.07.2025 | 10,40 | 10,55 | 10,34 | 10,53 | 1,44% | - |
| 01.07.2025 | 10,41 | 10,53 | 10,38 | 10,38 | -0,25% | - |
| 30.06.2025 | 10,44 | 10,47 | 10,35 | 10,40 | 0,13% | - |
| 27.06.2025 | 10,63 | 10,64 | 10,32 | 10,39 | -2,35% | - |
| 26.06.2025 | 10,53 | 10,65 | 10,48 | 10,64 | 0,81% | - |
| 25.06.2025 | 10,49 | 10,56 | 10,41 | 10,56 | 0,84% | - |
| 24.06.2025 | 10,52 | 10,56 | 10,28 | 10,47 | -1,26% | 800,00 |
| 23.06.2025 | 10,54 | 10,67 | 10,52 | 10,60 | 0,68% | - |
| 20.06.2025 | 10,41 | 10,60 | 10,40 | 10,53 | -1,90% | - |
| 19.06.2025 | 10,78 | 10,78 | 10,64 | 10,73 | -0,24% | 56,00 |
| 18.06.2025 | 10,94 | 10,95 | 10,75 | 10,76 | -1,45% | 2.200,00 |
| 17.06.2025 | 10,60 | 10,92 | 10,58 | 10,92 | 3,27% | 1.634,00 |
| 16.06.2025 | 10,57 | 10,63 | 10,47 | 10,57 | 0,21% | 1.670,00 |
| 13.06.2025 | 10,58 | 10,63 | 10,47 | 10,55 | 0,06% | 4.368,00 |
| 12.06.2025 | 10,61 | 10,61 | 10,35 | 10,54 | -0,39% | - |
| 11.06.2025 | 10,70 | 10,75 | 10,53 | 10,58 | -1,29% | 250,00 |
| 10.06.2025 | 10,74 | 10,81 | 10,66 | 10,72 | -0,55% | 5.351,00 |
| 09.06.2025 | 10,56 | 10,82 | 10,55 | 10,78 | 2,26% | 1.660,00 |
| 06.06.2025 | 10,53 | 10,63 | 10,48 | 10,54 | 1,12% | 600,00 |
| 05.06.2025 | 10,15 | 10,58 | 10,13 | 10,43 | 2,80% | 9.100,00 |
| 04.06.2025 | 10,20 | 10,21 | 10,09 | 10,14 | -0,90% | - |
| 03.06.2025 | 10,01 | 10,24 | 9,95 | 10,23 | 0,93% | - |
| 02.06.2025 | 9,83 | 10,14 | 9,80 | 10,14 | 3,50% | - |
| 30.05.2025 | 9,85 | 9,90 | 9,73 | 9,80 | -1,01% | - |
| 29.05.2025 | 9,94 | 10,00 | 9,81 | 9,90 | 0,76% | - |
| 28.05.2025 | 9,91 | 9,95 | 9,82 | 9,82 | -0,60% | - |
| 27.05.2025 | 9,80 | 9,88 | 9,71 | 9,88 | -0,17% | 8.700,00 |
| 26.05.2025 | 9,87 | 10,01 | 9,81 | 9,90 | 0,02% | 5.200,00 |
| 23.05.2025 | 9,86 | 9,92 | 9,78 | 9,90 | 0,51% | - |
| 22.05.2025 | 9,98 | 9,99 | 9,70 | 9,85 | -1,22% | - |
| 21.05.2025 | 9,82 | 9,97 | 9,77 | 9,97 | 1,17% | 6.029,00 |
| 20.05.2025 | 9,62 | 9,87 | 9,56 | 9,85 | 1,93% | - |
| 19.05.2025 | 9,71 | 9,73 | 9,62 | 9,67 | -0,18% | - |
| 16.05.2025 | 9,72 | 9,74 | 9,55 | 9,68 | -1,00% | - |
| 15.05.2025 | 9,52 | 9,78 | 9,47 | 9,78 | 1,37% | - |
| 14.05.2025 | 9,82 | 9,87 | 9,61 | 9,65 | -2,35% | - |
| 13.05.2025 | 9,96 | 10,01 | 9,78 | 9,88 | 0,54% | 840,00 |
| 12.05.2025 | 9,86 | 9,92 | 9,64 | 9,83 | 0,53% | - |
| 09.05.2025 | 9,70 | 9,78 | 9,67 | 9,78 | 1,06% | - |
| 08.05.2025 | 9,67 | 9,77 | 9,58 | 9,67 | 0,53% | - |
| 07.05.2025 | 9,77 | 9,79 | 9,57 | 9,62 | -2,03% | - |
| 06.05.2025 | 9,81 | 9,84 | 9,75 | 9,82 | 1,97% | - |
| 05.05.2025 | 9,56 | 9,67 | 9,53 | 9,63 | 1,33% | 1.416,00 |
| 02.05.2025 | 9,65 | 9,67 | 9,47 | 9,51 | -1,52% | 1.000,00 |
| 30.04.2025 | 9,65 | 9,73 | 9,50 | 9,65 | -0,26% | - |
| 29.04.2025 | 9,73 | 9,88 | 9,68 | 9,68 | -0,96% | - |
| 28.04.2025 | 9,72 | 9,80 | 9,68 | 9,77 | 0,04% | - |
| 25.04.2025 | 9,90 | 9,94 | 9,72 | 9,77 | -1,58% | - |
| 24.04.2025 | 9,87 | 9,92 | 9,79 | 9,92 | -0,06% | - |
| 23.04.2025 | 9,63 | 9,97 | 9,60 | 9,93 | 4,21% | - |
| 22.04.2025 | 9,62 | 9,70 | 9,48 | 9,53 | -1,08% | - |
| 17.04.2025 | 9,66 | 9,69 | 9,50 | 9,63 | -0,69% | - |
| 16.04.2025 | 9,62 | 9,84 | 9,59 | 9,70 | 0,54% | - |
| 15.04.2025 | 9,57 | 9,67 | 9,53 | 9,65 | 0,74% | - |
| 14.04.2025 | 9,42 | 9,62 | 9,39 | 9,58 | 0,98% | - |
| 11.04.2025 | 9,39 | 9,61 | 9,27 | 9,48 | 0,71% | 2.100,00 |
| 10.04.2025 | 9,55 | 9,59 | 9,23 | 9,42 | -0,63% | - |
| 09.04.2025 | 9,12 | 9,51 | 9,11 | 9,48 | 3,15% | 2.700,00 |
| 08.04.2025 | 9,18 | 9,43 | 9,11 | 9,19 | 0,44% | 960,00 |
| 07.04.2025 | 9,32 | 9,50 | 9,13 | 9,15 | -1,62% | 4.179,00 |
| 04.04.2025 | 9,80 | 9,89 | 9,11 | 9,30 | -5,97% | - |
| 03.04.2025 | 10,42 | 10,46 | 9,80 | 9,89 | -7,47% | 7.800,00 |
| 02.04.2025 | 10,75 | 10,81 | 10,62 | 10,69 | -0,08% | - |
| 01.04.2025 | 10,73 | 10,78 | 10,61 | 10,70 | -0,42% | 1.500,00 |
| 31.03.2025 | 10,79 | 10,84 | 10,58 | 10,74 | 0,26% | 6.296,00 |
| 28.03.2025 | 10,84 | 10,90 | 10,62 | 10,71 | -0,92% | - |
| 27.03.2025 | 10,68 | 10,85 | 10,66 | 10,81 | 1,46% | - |
| 26.03.2025 | 10,67 | 10,73 | 10,61 | 10,66 | 0,08% | - |
| 25.03.2025 | 10,51 | 10,65 | 10,48 | 10,65 | 1,91% | - |
| 24.03.2025 | 10,47 | 10,52 | 10,42 | 10,45 | 0,08% | 6.295,00 |
| 21.03.2025 | 10,49 | 10,54 | 10,32 | 10,44 | -1,65% | - |
| 20.03.2025 | 10,65 | 10,65 | 10,46 | 10,62 | -0,06% | - |
| 19.03.2025 | 10,65 | 10,69 | 10,49 | 10,62 | -0,06% | 4.000,00 |
| 18.03.2025 | 10,65 | 10,77 | 10,58 | 10,63 | -0,07% | 7.777,00 |
| 17.03.2025 | 10,62 | 10,64 | 10,47 | 10,63 | 0,25% | - |
| 14.03.2025 | 10,64 | 10,67 | 10,50 | 10,61 | -0,25% | - |
| 13.03.2025 | 10,37 | 10,65 | 10,32 | 10,63 | 2,19% | - |
| 12.03.2025 | 10,17 | 10,43 | 10,17 | 10,41 | 1,85% | 8.000,00 |