15,020€
-0,36%
Echtzeit-Aktienkurs Sprott Physical Silver Trust
Bid:
Ask:
Aktienkurse zur Sprott Physical Silver Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 15,24 | 15,38 | 14,90 | 15,00 | -0,61% | - |
| 04.11.2026 | 14,78 | 15,16 | 14,70 | 15,09 | 5,38% | - |
| 03.11.2026 | 14,24 | 14,58 | 14,01 | 14,32 | -1,32% | 2.200,00 |
| 02.11.2026 | 14,58 | 14,75 | 14,43 | 14,51 | 1,92% | - |
| 30.10.2026 | 14,57 | 14,71 | 14,14 | 14,24 | -5,02% | - |
| 29.10.2026 | 15,19 | 15,26 | 14,99 | 14,99 | -3,54% | - |
| 28.10.2026 | 15,50 | 15,69 | 15,31 | 15,54 | -0,80% | - |
| 27.10.2026 | 15,15 | 15,70 | 15,14 | 15,66 | 1,21% | - |
| 26.10.2026 | 15,40 | 15,62 | 15,22 | 15,48 | -0,11% | 3.400,00 |
| 23.10.2026 | 15,59 | 15,62 | 15,26 | 15,49 | -1,56% | 595,00 |
| 22.10.2026 | 16,07 | 16,17 | 15,67 | 15,74 | -5,32% | 1.460,00 |
| 21.10.2026 | 16,57 | 16,65 | 16,38 | 16,62 | 0,11% | - |
| 20.10.2026 | 16,37 | 16,84 | 16,35 | 16,61 | 0,83% | 36.894,00 |
| 19.10.2026 | 16,66 | 16,71 | 16,45 | 16,47 | 0,32% | - |
| 16.10.2026 | 16,50 | 16,68 | 16,38 | 16,42 | -1,11% | - |
| 15.10.2026 | 16,13 | 16,61 | 16,12 | 16,60 | 2,45% | - |
| 14.10.2026 | 17,11 | 17,25 | 16,10 | 16,20 | -6,37% | 1.915,00 |
| 13.10.2026 | 17,81 | 17,81 | 17,22 | 17,31 | -2,10% | 1.704,00 |
| 12.10.2026 | 17,80 | 17,90 | 17,65 | 17,68 | -0,50% | - |
| 09.10.2026 | 17,61 | 17,96 | 17,61 | 17,77 | 2,65% | - |
| 08.10.2026 | 17,26 | 17,36 | 17,05 | 17,31 | -0,35% | 900,00 |
| 07.10.2026 | 17,63 | 17,67 | 17,21 | 17,37 | -2,22% | 2.771,00 |
| 06.10.2026 | 17,46 | 17,89 | 17,46 | 17,76 | 0,24% | - |
| 05.10.2026 | 17,30 | 17,80 | 17,30 | 17,72 | 2,21% | 4.370,00 |
| 02.10.2026 | 17,53 | 17,74 | 17,13 | 17,34 | 0,32% | - |
| 01.10.2026 | 17,38 | 17,39 | 17,12 | 17,28 | 1,27% | 927,00 |
| 30.09.2026 | 17,42 | 17,54 | 16,98 | 17,07 | -2,12% | 1.763,00 |
| 29.09.2026 | 17,34 | 17,54 | 17,28 | 17,44 | 0,22% | 6.400,00 |
| 28.09.2026 | 17,67 | 17,71 | 17,37 | 17,40 | -5,47% | 4.800,00 |
| 25.09.2026 | 18,18 | 18,62 | 18,14 | 18,41 | 0,97% | 4.741,00 |
| 24.09.2026 | 18,31 | 18,45 | 18,05 | 18,23 | -0,98% | 4.655,00 |
| 23.09.2026 | 18,87 | 18,88 | 18,36 | 18,41 | -3,80% | 2.722,00 |
| 22.09.2026 | 18,61 | 19,23 | 18,44 | 19,14 | 1,78% | 105,00 |
| 21.09.2026 | 18,84 | 19,36 | 18,66 | 18,80 | -0,55% | - |
| 18.09.2026 | 18,88 | 19,18 | 18,13 | 18,91 | 2,00% | 7.400,00 |
| 17.09.2026 | 18,04 | 18,71 | 18,04 | 18,54 | 3,87% | - |
| 16.09.2026 | 18,12 | 19,65 | 17,63 | 17,85 | -0,34% | - |
| 15.09.2026 | 17,77 | 19,55 | 17,51 | 17,91 | 1,27% | 6.550,00 |
| 14.09.2026 | 18,07 | 19,79 | 17,66 | 17,68 | -2,29% | 9.950,00 |
| 11.09.2026 | 18,07 | 19,87 | 18,00 | 18,10 | 0,23% | 11.117,00 |
| 10.09.2026 | 19,08 | 19,13 | 17,90 | 18,06 | -4,75% | 2.566,00 |
| 09.09.2026 | 18,71 | 19,62 | 18,57 | 18,96 | 2,04% | 2.250,00 |
| 08.09.2026 | 18,77 | 19,71 | 18,49 | 18,58 | -0,75% | 2.319,00 |
| 07.09.2026 | 18,71 | 18,89 | 18,68 | 18,72 | 0,10% | 4.130,00 |
| 04.09.2026 | 18,81 | 18,87 | 18,30 | 18,70 | -0,82% | 60.288,00 |
| 03.09.2026 | 18,70 | 20,29 | 18,52 | 18,85 | 2,51% | 14.475,00 |
| 02.09.2026 | 18,19 | 19,89 | 18,10 | 18,39 | 1,49% | 15.550,00 |
| 01.09.2026 | 18,85 | 18,85 | 18,11 | 18,12 | -3,69% | 440,00 |
| 31.08.2026 | 18,92 | 20,29 | 18,61 | 18,82 | -0,22% | 7.000,00 |
| 28.08.2026 | 19,53 | 20,16 | 18,77 | 18,86 | -4,16% | 3.200,00 |
| 27.08.2026 | 19,44 | 20,30 | 19,18 | 19,68 | 1,86% | - |
| 26.08.2026 | 19,54 | 20,62 | 18,81 | 19,32 | -0,97% | 539,00 |
| 25.08.2026 | 19,32 | 19,57 | 18,96 | 19,51 | 0,18% | - |
| 24.08.2026 | 19,46 | 20,21 | 19,16 | 19,47 | -0,46% | - |
| 21.08.2026 | 19,32 | 19,96 | 19,28 | 19,56 | 2,11% | - |
| 20.08.2026 | 18,66 | 19,29 | 18,33 | 19,16 | 3,40% | 4.097,00 |
| 19.08.2026 | 17,65 | 19,46 | 17,61 | 18,53 | 3,05% | - |
| 18.08.2026 | 18,43 | 19,88 | 17,94 | 17,98 | -3,16% | 3.840,00 |
| 17.08.2026 | 18,46 | 19,87 | 18,31 | 18,56 | 1,76% | - |
| 14.08.2026 | 18,16 | 18,47 | 18,13 | 18,24 | -0,44% | 4.900,00 |
| 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 |