17,332€
-2,48%
Echtzeit-Aktienkurs Sprott Physical Silver Trust
Bid:
Ask:
Aktienkurse zur Sprott Physical Silver Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.10.2025 | 13,10 | 13,28 | 12,85 | 13,24 | 0,36% | 3.576,00 |
| 27.10.2025 | 13,75 | 13,77 | 12,94 | 13,19 | -4,56% | 2.443,00 |
| 24.10.2025 | 13,78 | 13,97 | 13,63 | 13,82 | -0,65% | - |
| 23.10.2025 | 13,93 | 14,12 | 13,86 | 13,91 | 1,03% | 2.000,00 |
| 22.10.2025 | 13,98 | 14,03 | 13,53 | 13,77 | 0,34% | - |
| 21.10.2025 | 14,75 | 14,88 | 13,63 | 13,73 | -7,80% | 3.360,00 |
| 20.10.2025 | 14,79 | 15,07 | 14,71 | 14,89 | 0,85% | 781,00 |
| 17.10.2025 | 15,51 | 15,54 | 14,42 | 14,76 | -4,59% | 229,00 |
| 16.10.2025 | 15,04 | 15,55 | 15,04 | 15,47 | 1,64% | 117,00 |
| 15.10.2025 | 15,01 | 15,24 | 14,83 | 15,22 | 3,24% | 3.244,00 |
| 14.10.2025 | 14,99 | 15,13 | 14,40 | 14,74 | -1,33% | 4.044,00 |
| 13.10.2025 | 14,76 | 15,02 | 14,59 | 14,94 | 4,31% | - |
| 10.10.2025 | 14,39 | 14,63 | 14,22 | 14,33 | -1,13% | 320,00 |
| 09.10.2025 | 14,18 | 14,63 | 13,63 | 14,49 | 2,24% | 15.318,00 |
| 08.10.2025 | 14,11 | 14,25 | 14,04 | 14,17 | 2,64% | 374,00 |
| 07.10.2025 | 14,01 | 14,05 | 13,64 | 13,81 | -1,27% | 4.000,00 |
| 06.10.2025 | 13,92 | 14,06 | 13,86 | 13,99 | 1,65% | 6.573,00 |
| 03.10.2025 | 13,53 | 13,82 | 13,50 | 13,76 | 2,22% | - |
| 02.10.2025 | 13,64 | 13,79 | 13,17 | 13,46 | -0,92% | - |
| 01.10.2025 | 13,45 | 13,71 | 13,35 | 13,58 | 1,62% | - |
| 30.09.2025 | 13,50 | 13,52 | 13,06 | 13,37 | -0,44% | 450,00 |
| 29.09.2025 | 13,46 | 13,55 | 13,31 | 13,43 | 1,21% | - |
| 26.09.2025 | 12,83 | 13,35 | 12,83 | 13,27 | 2,33% | 4.000,00 |
| 25.09.2025 | 12,52 | 12,99 | 12,51 | 12,96 | 3,70% | - |
| 24.09.2025 | 12,56 | 12,65 | 12,45 | 12,50 | 0,19% | - |
| 23.09.2025 | 12,49 | 12,70 | 12,43 | 12,48 | -0,68% | - |
| 22.09.2025 | 12,50 | 12,57 | 12,35 | 12,56 | 2,11% | - |
| 19.09.2025 | 12,18 | 12,34 | 12,12 | 12,30 | 2,14% | - |
| 18.09.2025 | 11,88 | 12,06 | 11,84 | 12,05 | 1,06% | 450,00 |
| 17.09.2025 | 11,99 | 12,09 | 11,77 | 11,92 | -2,01% | 4.000,00 |
| 16.09.2025 | 12,30 | 12,33 | 12,08 | 12,16 | -1,26% | - |
| 15.09.2025 | 12,21 | 12,33 | 12,11 | 12,32 | 0,93% | - |
| 12.09.2025 | 12,17 | 12,29 | 12,12 | 12,21 | 1,72% | - |
| 11.09.2025 | 11,91 | 12,03 | 11,89 | 12,00 | 0,59% | 5.550,00 |
| 10.09.2025 | 11,87 | 11,97 | 11,86 | 11,93 | 0,58% | - |
| 09.09.2025 | 11,92 | 11,94 | 11,77 | 11,86 | -0,38% | - |
| 08.09.2025 | 11,79 | 12,00 | 11,78 | 11,91 | 0,70% | - |
| 05.09.2025 | 11,85 | 11,94 | 11,72 | 11,82 | 0,15% | - |
| 04.09.2025 | 11,81 | 11,88 | 11,69 | 11,81 | -0,81% | - |
| 03.09.2025 | 11,73 | 11,98 | 11,72 | 11,90 | 1,00% | 4.110,00 |
| 02.09.2025 | 11,78 | 11,84 | 11,65 | 11,78 | -1,14% | 1.500,00 |
| 01.09.2025 | 11,69 | 11,93 | 11,68 | 11,92 | 3,40% | 3.346,00 |
| 29.08.2025 | 11,33 | 11,55 | 11,28 | 11,53 | 1,57% | - |
| 28.08.2025 | 11,28 | 11,37 | 11,26 | 11,35 | 1,14% | - |
| 27.08.2025 | 11,22 | 11,25 | 11,13 | 11,22 | -0,03% | - |
| 26.08.2025 | 11,24 | 11,25 | 11,10 | 11,22 | 0,29% | - |
| 25.08.2025 | 11,21 | 11,23 | 11,11 | 11,19 | -0,14% | - |
| 22.08.2025 | 11,15 | 11,28 | 11,01 | 11,21 | 0,56% | 3.500,00 |
| 21.08.2025 | 11,02 | 11,18 | 10,90 | 11,15 | 1,12% | - |
| 20.08.2025 | 10,83 | 11,04 | 10,75 | 11,02 | 1,61% | - |
| 19.08.2025 | 11,00 | 11,08 | 10,82 | 10,85 | -1,78% | - |
| 18.08.2025 | 11,04 | 11,13 | 11,03 | 11,05 | 0,22% | - |
| 15.08.2025 | 11,06 | 11,07 | 10,93 | 11,02 | -0,36% | - |
| 14.08.2025 | 11,15 | 11,18 | 10,99 | 11,06 | -0,95% | 88,00 |
| 13.08.2025 | 11,09 | 11,20 | 11,09 | 11,17 | 1,42% | - |
| 12.08.2025 | 11,10 | 11,11 | 10,93 | 11,01 | -0,07% | - |
| 11.08.2025 | 11,08 | 11,09 | 10,93 | 11,02 | -1,36% | - |
| 08.08.2025 | 11,15 | 11,22 | 11,08 | 11,17 | 0,43% | 10.422,00 |
| 07.08.2025 | 11,04 | 11,23 | 11,01 | 11,12 | 1,09% | - |
| 06.08.2025 | 11,11 | 11,13 | 10,97 | 11,00 | -0,95% | - |
| 05.08.2025 | 11,01 | 11,15 | 10,97 | 11,11 | 1,09% | 2.737,00 |
| 04.08.2025 | 10,86 | 10,99 | 10,85 | 10,99 | 1,67% | - |
| 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 |