18,261€
-0,33%
Echtzeit-Aktienkurs Sprott Physical Silver Trust
Bid:
Ask:
Aktienkurse zur Sprott Physical Silver Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 18,16 | 18,19 | 18,13 | 18,16 | -0,91% | - |
| 13.08.2026 | 18,52 | 18,61 | 18,26 | 18,32 | -1,72% | - |
| 12.08.2026 | 18,58 | 20,18 | 18,56 | 18,64 | 0,99% | 1.020,00 |
| 11.08.2026 | 18,64 | 18,84 | 18,37 | 18,46 | -1,45% | 9.280,00 |
| 10.08.2026 | 18,15 | 18,82 | 18,07 | 18,73 | 3,93% | 165,00 |
| 07.08.2026 | 17,70 | 18,40 | 17,70 | 18,02 | 3,66% | 7.012,00 |
| 06.08.2026 | 17,52 | 17,56 | 17,19 | 17,39 | -0,29% | - |
| 05.08.2026 | 17,25 | 17,66 | 16,58 | 17,44 | 3,57% | - |
| 04.08.2026 | 16,62 | 16,93 | 16,55 | 16,84 | 2,59% | - |
| 03.08.2026 | 16,34 | 16,48 | 15,43 | 16,41 | 0,51% | - |
| 31.07.2026 | 16,47 | 16,47 | 15,80 | 16,33 | -1,32% | 7.750,00 |
| 30.07.2026 | 16,18 | 16,59 | 16,13 | 16,55 | 1,41% | - |
| 29.07.2026 | 16,34 | 16,75 | 16,10 | 16,32 | 0,60% | - |
| 28.07.2026 | 16,28 | 16,40 | 16,05 | 16,22 | -2,34% | - |
| 27.07.2026 | 16,71 | 16,86 | 16,48 | 16,61 | 0,67% | - |
| 24.07.2026 | 16,19 | 16,67 | 16,18 | 16,50 | 1,25% | 9.750,00 |
| 23.07.2026 | 16,77 | 16,79 | 16,14 | 16,29 | -3,51% | 2.600,00 |
| 22.07.2026 | 16,76 | 17,22 | 16,64 | 16,89 | 1,81% | 8.874,00 |
| 21.07.2026 | 16,38 | 16,70 | 16,36 | 16,59 | 3,95% | 490,00 |
| 20.07.2026 | 15,90 | 17,31 | 15,90 | 15,96 | 1,39% | - |
| 17.07.2026 | 15,65 | 17,08 | 15,51 | 15,74 | 1,39% | 1.300,00 |
| 16.07.2026 | 16,12 | 16,14 | 15,51 | 15,52 | -3,67% | 376,00 |
| 15.07.2026 | 16,52 | 16,58 | 16,03 | 16,11 | -2,49% | 1.300,00 |
| 14.07.2026 | 16,44 | 17,78 | 16,36 | 16,52 | 1,26% | - |
| 13.07.2026 | 16,44 | 16,50 | 16,18 | 16,32 | -2,85% | - |
| 10.07.2026 | 16,88 | 16,95 | 16,29 | 16,80 | -0,46% | 690,00 |
| 09.07.2026 | 16,41 | 17,91 | 16,41 | 16,87 | 3,05% | 1.320,00 |
| 08.07.2026 | 17,06 | 17,10 | 16,01 | 16,37 | -2,74% | 21.531,00 |
| 07.07.2026 | 16,94 | 17,41 | 16,82 | 16,83 | -3,31% | - |
| 06.07.2026 | 17,27 | 17,41 | 17,13 | 17,41 | 0,26% | 3.968,00 |
| 03.07.2026 | 17,01 | 17,37 | 17,01 | 17,37 | 1,73% | 8.500,00 |
| 02.07.2026 | 16,76 | 17,36 | 14,94 | 17,07 | 2,21% | 10.000,00 |
| 01.07.2026 | 16,13 | 19,52 | 15,35 | 16,70 | 0,17% | 4.884,00 |
| 30.06.2026 | 16,06 | 16,73 | 16,06 | 16,67 | 2,57% | 4.036,00 |
| 29.06.2026 | 16,36 | 16,85 | 15,99 | 16,25 | -1,68% | 7.600,00 |
| 26.06.2026 | 15,75 | 16,60 | 15,74 | 16,53 | 2,21% | 10.562,00 |
| 25.06.2026 | 15,95 | 16,51 | 15,89 | 16,18 | 2,30% | 27.285,00 |
| 24.06.2026 | 17,12 | 17,28 | 15,42 | 15,81 | -8,48% | 25.910,00 |
| 23.06.2026 | 17,34 | 17,37 | 17,09 | 17,28 | -4,26% | 690,00 |
| 22.06.2026 | 18,55 | 18,67 | 18,02 | 18,04 | 0,00% | - |
| 19.06.2026 | 18,33 | 18,40 | 18,02 | 18,04 | -1,26% | 18.000,00 |
| 18.06.2026 | 19,13 | 19,35 | 18,10 | 18,28 | -2,07% | 19.280,00 |
| 17.06.2026 | 19,29 | 19,62 | 18,61 | 18,66 | -3,01% | 43.000,00 |
| 16.06.2026 | 19,12 | 19,60 | 19,08 | 19,24 | -0,02% | - |
| 15.06.2026 | 19,24 | 19,56 | 19,19 | 19,25 | 3,02% | 15.550,00 |
| 12.06.2026 | 18,27 | 18,81 | 18,07 | 18,68 | 1,57% | 160,00 |
| 11.06.2026 | 17,50 | 18,47 | 17,34 | 18,39 | 5,77% | 1.800,00 |
| 10.06.2026 | 17,52 | 17,93 | 17,34 | 17,39 | -2,54% | - |
| 09.06.2026 | 18,64 | 18,80 | 17,67 | 17,84 | -4,26% | 3.600,00 |
| 08.06.2026 | 18,33 | 18,92 | 18,29 | 18,63 | -0,27% | 2.377,00 |
| 05.06.2026 | 19,68 | 19,98 | 18,62 | 18,68 | -7,54% | 3.800,00 |
| 04.06.2026 | 20,02 | 20,48 | 19,94 | 20,21 | 0,86% | 1.425,00 |
| 03.06.2026 | 20,26 | 20,43 | 20,01 | 20,04 | -2,48% | 2.300,00 |
| 02.06.2026 | 20,93 | 21,04 | 20,45 | 20,55 | 0,48% | 1.980,00 |
| 01.06.2026 | 20,74 | 20,76 | 20,20 | 20,45 | -0,98% | - |
| 29.05.2026 | 20,79 | 20,90 | 20,43 | 20,65 | -0,36% | - |
| 28.05.2026 | 20,19 | 20,85 | 20,04 | 20,73 | 1,01% | - |
| 27.05.2026 | 20,95 | 20,99 | 20,28 | 20,52 | -3,60% | - |
| 26.05.2026 | 21,20 | 21,29 | 20,84 | 21,29 | -1,87% | 11.700,00 |
| 25.05.2026 | 21,31 | 21,80 | 21,25 | 21,69 | 3,86% | - |
| 22.05.2026 | 20,97 | 21,18 | 20,75 | 20,88 | -1,61% | 1.100,00 |
| 21.05.2026 | 20,85 | 21,34 | 20,68 | 21,23 | 0,84% | - |
| 20.05.2026 | 20,77 | 21,26 | 20,74 | 21,05 | 2,01% | 21.000,00 |
| 19.05.2026 | 21,31 | 21,37 | 20,40 | 20,63 | -3,94% | - |
| 18.05.2026 | 20,77 | 21,70 | 20,67 | 21,48 | 1,39% | 1.750,00 |
| 15.05.2026 | 21,40 | 22,03 | 21,01 | 21,19 | -8,26% | 4.100,00 |
| 14.05.2026 | 24,11 | 24,24 | 23,06 | 23,09 | -4,98% | 8.777,00 |
| 13.05.2026 | 23,93 | 24,76 | 23,73 | 24,30 | 1,40% | - |
| 12.05.2026 | 23,35 | 23,98 | 22,92 | 23,97 | 1,30% | 63.348,00 |
| 11.05.2026 | 22,13 | 23,69 | 21,86 | 23,66 | 6,31% | 17.395,00 |
| 08.05.2026 | 22,20 | 22,45 | 21,88 | 22,26 | 2,06% | 5.550,00 |
| 07.05.2026 | 21,39 | 22,56 | 21,39 | 21,81 | 2,44% | 9.150,00 |
| 06.05.2026 | 21,02 | 21,44 | 20,87 | 21,29 | 5,50% | - |
| 05.05.2026 | 20,28 | 20,53 | 20,14 | 20,18 | -0,15% | - |
| 04.05.2026 | 20,75 | 20,77 | 20,00 | 20,21 | -0,61% | 1.750,00 |
| 30.04.2026 | 20,06 | 20,43 | 20,04 | 20,33 | 2,57% | 1.350,00 |
| 29.04.2026 | 20,38 | 20,44 | 19,66 | 19,82 | -2,06% | - |
| 28.04.2026 | 20,39 | 20,48 | 19,84 | 20,24 | -2,69% | 41.115,00 |
| 27.04.2026 | 20,88 | 21,01 | 20,55 | 20,80 | -0,68% | 1.551,00 |
| 24.04.2026 | 20,76 | 21,12 | 20,39 | 20,94 | 0,35% | - |
| 23.04.2026 | 20,87 | 21,20 | 20,48 | 20,87 | -2,41% | 2.100,00 |
| 22.04.2026 | 21,12 | 21,75 | 20,95 | 21,38 | 3,05% | 8.840,00 |
| 21.04.2026 | 21,63 | 21,79 | 20,68 | 20,75 | -4,85% | - |
| 20.04.2026 | 21,99 | 22,16 | 21,76 | 21,81 | -2,74% | - |
| 17.04.2026 | 21,82 | 22,83 | 21,70 | 22,42 | 3,10% | - |
| 16.04.2026 | 22,13 | 22,21 | 21,50 | 21,75 | -0,20% | - |
| 15.04.2026 | 21,84 | 22,13 | 21,53 | 21,79 | -0,37% | 4.100,00 |
| 14.04.2026 | 21,23 | 21,92 | 21,19 | 21,87 | 5,19% | - |
| 13.04.2026 | 20,77 | 20,98 | 20,41 | 20,79 | -1,72% | - |
| 10.04.2026 | 21,10 | 21,30 | 20,69 | 21,15 | 1,04% | 5.000,00 |
| 09.04.2026 | 20,44 | 21,21 | 20,36 | 20,94 | 1,23% | - |
| 08.04.2026 | 21,37 | 22,16 | 20,42 | 20,68 | 1,87% | - |
| 07.04.2026 | 20,10 | 20,50 | 19,45 | 20,30 | -0,70% | 8.200,00 |
| 02.04.2026 | 20,03 | 20,57 | 19,58 | 20,44 | -3,08% | 9.600,00 |
| 01.04.2026 | 20,67 | 21,33 | 20,61 | 21,09 | -0,20% | - |
| 31.03.2026 | 20,26 | 21,14 | 20,16 | 21,14 | 6,68% | - |
| 30.03.2026 | 19,81 | 20,20 | 19,45 | 19,81 | 1,03% | - |
| 27.03.2026 | 19,60 | 20,00 | 18,85 | 19,61 | 3,50% | 2.900,00 |
| 26.03.2026 | 19,57 | 19,61 | 18,65 | 18,95 | -5,49% | 18.300,00 |
| 25.03.2026 | 20,45 | 20,57 | 19,91 | 20,05 | 1,00% | 1.564,00 |