19,313€
2,05%
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 | 19,60 | 19,60 | 19,35 | 19,41 | 2,58% | - |
| 23.03.2026 | 18,00 | 19,63 | 17,64 | 18,93 | -2,72% | - |
| 20.03.2026 | 20,29 | 20,39 | 19,03 | 19,45 | -1,43% | - |
| 19.03.2026 | 20,16 | 20,26 | 18,38 | 19,74 | -8,96% | - |
| 18.03.2026 | 22,36 | 22,44 | 21,26 | 21,68 | -2,91% | - |
| 17.03.2026 | 22,86 | 23,01 | 22,03 | 22,33 | -0,92% | - |
| 16.03.2026 | 22,49 | 23,06 | 21,84 | 22,54 | -0,75% | - |
| 13.03.2026 | 23,48 | 24,01 | 22,58 | 22,71 | -5,92% | - |
| 12.03.2026 | 24,62 | 24,74 | 23,89 | 24,14 | 0,67% | - |
| 11.03.2026 | 24,42 | 24,55 | 23,80 | 23,98 | -4,34% | - |
| 10.03.2026 | 24,93 | 25,14 | 24,66 | 25,07 | 5,78% | - |
| 09.03.2026 | 23,49 | 24,01 | 23,43 | 23,70 | -0,35% | - |
| 06.03.2026 | 23,82 | 23,87 | 23,02 | 23,78 | 3,26% | - |
| 05.03.2026 | 23,69 | 24,08 | 22,93 | 23,03 | -2,52% | - |
| 04.03.2026 | 24,17 | 24,59 | 23,52 | 23,62 | -0,47% | - |
| 03.03.2026 | 24,82 | 24,95 | 22,14 | 23,74 | -4,44% | - |
| 02.03.2026 | 26,90 | 27,84 | 24,47 | 24,84 | -5,00% | - |
| 27.02.2026 | 24,94 | 26,23 | 24,82 | 26,15 | 7,14% | - |
| 26.02.2026 | 25,06 | 25,09 | 23,90 | 24,40 | -4,28% | - |
| 25.02.2026 | 25,24 | 25,66 | 25,08 | 25,49 | 3,44% | - |
| 24.02.2026 | 24,72 | 25,22 | 24,20 | 24,65 | 0,57% | - |
| 23.02.2026 | 24,03 | 24,77 | 23,90 | 24,51 | 7,33% | - |
| 20.02.2026 | 22,09 | 23,02 | 22,09 | 22,83 | 4,19% | - |
| 19.02.2026 | 21,80 | 22,14 | 21,74 | 21,92 | 1,11% | - |
| 18.02.2026 | 20,78 | 21,90 | 20,68 | 21,68 | 6,67% | - |
| 17.02.2026 | 20,98 | 21,01 | 19,79 | 20,32 | -3,59% | - |
| 16.02.2026 | 21,21 | 21,32 | 20,92 | 21,08 | -1,10% | - |
| 13.02.2026 | 21,55 | 21,81 | 20,85 | 21,31 | 2,21% | - |
| 12.02.2026 | 22,46 | 23,53 | 20,67 | 20,85 | -9,22% | - |
| 11.02.2026 | 23,16 | 23,81 | 22,82 | 22,97 | 4,59% | - |
| 10.02.2026 | 22,45 | 22,86 | 21,94 | 21,96 | -4,00% | - |
| 09.02.2026 | 22,23 | 22,93 | 21,56 | 22,88 | 10,96% | - |
| 06.02.2026 | 19,89 | 21,01 | 19,71 | 20,62 | -0,81% | - |
| 05.02.2026 | 22,21 | 22,43 | 19,80 | 20,79 | -11,16% | - |
| 04.02.2026 | 24,33 | 24,64 | 23,01 | 23,40 | -3,42% | - |
| 03.02.2026 | 24,00 | 24,76 | 22,89 | 24,22 | 15,22% | - |
| 02.02.2026 | 20,74 | 22,84 | 19,92 | 21,02 | -18,68% | - |
| 30.01.2026 | 28,10 | 28,10 | 24,89 | 25,85 | -10,98% | - |
| 29.01.2026 | 30,99 | 31,56 | 27,69 | 29,04 | -3,22% | - |
| 28.01.2026 | 30,04 | 30,57 | 28,63 | 30,01 | 6,73% | - |
| 27.01.2026 | 30,65 | 30,69 | 27,46 | 28,11 | -8,79% | - |
| 26.01.2026 | 29,84 | 31,10 | 29,48 | 30,82 | 10,81% | - |
| 23.01.2026 | 27,38 | 27,82 | 27,09 | 27,82 | 4,64% | - |
| 22.01.2026 | 26,28 | 26,70 | 26,05 | 26,58 | 1,47% | - |
| 21.01.2026 | 26,60 | 26,95 | 25,83 | 26,20 | -0,38% | - |
| 20.01.2026 | 26,56 | 27,45 | 26,07 | 26,30 | -1,61% | - |
| 19.01.2026 | 26,33 | 26,77 | 26,24 | 26,73 | 7,15% | - |
| 16.01.2026 | 25,60 | 26,09 | 24,63 | 24,95 | -3,85% | - |
| 15.01.2026 | 25,33 | 26,08 | 24,95 | 25,95 | -0,13% | - |
| 14.01.2026 | 25,63 | 26,13 | 25,10 | 25,98 | 3,98% | - |
| 13.01.2026 | 24,13 | 25,22 | 24,04 | 24,98 | 2,93% | - |
| 12.01.2026 | 23,84 | 24,32 | 23,76 | 24,27 | 6,88% | - |
| 09.01.2026 | 21,93 | 22,84 | 21,75 | 22,71 | 5,15% | - |
| 08.01.2026 | 21,45 | 21,72 | 20,96 | 21,60 | -2,81% | - |
| 07.01.2026 | 23,05 | 23,09 | 21,70 | 22,22 | -2,37% | - |
| 06.01.2026 | 22,15 | 22,83 | 22,10 | 22,76 | 4,64% | - |
| 05.01.2026 | 21,54 | 22,01 | 21,37 | 21,75 | 6,70% | - |
| 02.01.2026 | 21,10 | 21,57 | 20,29 | 20,39 | -5,30% | - |
| 30.12.2025 | 21,28 | 21,54 | 20,93 | 21,53 | 6,37% | - |
| 29.12.2025 | 21,46 | 21,61 | 19,87 | 20,24 | 2,04% | - |
| 23.12.2025 | 19,64 | 19,94 | 19,46 | 19,83 | 2,49% | - |
| 22.12.2025 | 19,37 | 19,51 | 19,18 | 19,35 | 3,00% | - |
| 19.12.2025 | 18,54 | 19,02 | 18,53 | 18,79 | 1,33% | - |
| 18.12.2025 | 18,68 | 18,71 | 18,16 | 18,54 | -0,03% | - |
| 17.12.2025 | 18,57 | 18,66 | 18,37 | 18,55 | 3,81% | - |
| 16.12.2025 | 17,79 | 17,95 | 17,63 | 17,87 | 0,65% | - |
| 15.12.2025 | 17,79 | 17,98 | 17,68 | 17,75 | 1,67% | - |
| 12.12.2025 | 17,94 | 18,30 | 17,37 | 17,46 | -2,77% | - |
| 11.12.2025 | 17,62 | 17,99 | 17,55 | 17,96 | 4,03% | - |
| 10.12.2025 | 17,42 | 17,46 | 17,08 | 17,26 | 0,43% | - |
| 09.12.2025 | 16,61 | 17,28 | 16,61 | 17,19 | 3,18% | - |
| 08.12.2025 | 16,67 | 16,79 | 16,51 | 16,66 | 0,08% | - |
| 05.12.2025 | 16,64 | 16,91 | 16,54 | 16,65 | 1,94% | - |
| 04.12.2025 | 16,53 | 16,60 | 16,15 | 16,33 | -3,21% | - |
| 03.12.2025 | 16,69 | 16,91 | 16,60 | 16,87 | 2,06% | - |
| 02.12.2025 | 16,44 | 16,77 | 16,29 | 16,53 | -1,20% | - |
| 01.12.2025 | 16,23 | 16,77 | 16,23 | 16,73 | 5,14% | - |
| 28.11.2025 | 15,40 | 15,95 | 15,34 | 15,91 | 4,18% | - |
| 27.11.2025 | 15,35 | 15,41 | 15,12 | 15,27 | 0,97% | - |
| 26.11.2025 | 14,91 | 15,14 | 14,88 | 15,13 | 3,49% | - |
| 25.11.2025 | 14,72 | 14,81 | 14,50 | 14,62 | 0,92% | - |
| 24.11.2025 | 14,38 | 14,62 | 14,34 | 14,48 | 0,86% | - |
| 21.11.2025 | 14,12 | 14,37 | 14,04 | 14,36 | -1,61% | - |
| 20.11.2025 | 14,87 | 14,88 | 14,58 | 14,59 | -0,41% | - |
| 19.11.2025 | 14,65 | 15,00 | 14,57 | 14,65 | 1,40% | - |
| 18.11.2025 | 14,14 | 14,47 | 14,13 | 14,45 | -0,27% | - |
| 17.11.2025 | 14,54 | 14,59 | 14,37 | 14,49 | -0,92% | - |
| 14.11.2025 | 15,01 | 15,07 | 14,21 | 14,63 | -3,48% | - |
| 13.11.2025 | 15,46 | 15,55 | 15,02 | 15,15 | -0,66% | - |
| 12.11.2025 | 14,81 | 15,26 | 14,73 | 15,25 | 5,29% | - |
| 11.11.2025 | 14,51 | 14,63 | 14,34 | 14,49 | 0,79% | - |
| 10.11.2025 | 14,25 | 14,40 | 14,23 | 14,37 | 4,06% | - |
| 07.11.2025 | 13,99 | 14,03 | 13,77 | 13,81 | 0,07% | - |
| 06.11.2025 | 13,97 | 14,06 | 13,76 | 13,80 | -0,31% | - |
| 05.11.2025 | 13,73 | 13,90 | 13,64 | 13,85 | 0,45% | - |
| 04.11.2025 | 13,77 | 13,86 | 13,51 | 13,79 | -0,52% | - |
| 03.11.2025 | 14,11 | 14,14 | 13,84 | 13,86 | -0,69% | - |
| 31.10.2025 | 14,13 | 14,14 | 13,88 | 13,95 | 0,26% | - |
| 30.10.2025 | 13,49 | 14,00 | 13,49 | 13,92 | 2,23% | - |
| 29.10.2025 | 13,53 | 13,66 | 13,49 | 13,61 | 3,32% | - |