15,020€
0,43%
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 | 15,17 | 1,44% | - |
| 04.11.2026 | 14,71 | 15,03 | 14,70 | 14,96 | 4,08% | - |
| 03.11.2026 | 14,23 | 14,58 | 14,01 | 14,37 | -2,13% | - |
| 02.11.2026 | 14,61 | 14,75 | 14,43 | 14,68 | 3,11% | - |
| 30.10.2026 | 14,49 | 14,71 | 14,22 | 14,24 | -5,71% | - |
| 29.10.2026 | 15,15 | 15,26 | 14,99 | 15,10 | -1,99% | - |
| 28.10.2026 | 15,53 | 15,62 | 15,38 | 15,41 | -1,53% | - |
| 27.10.2026 | 15,19 | 15,70 | 15,18 | 15,65 | 0,87% | - |
| 26.10.2026 | 15,49 | 15,62 | 15,22 | 15,51 | -0,31% | - |
| 23.10.2026 | 15,51 | 15,61 | 15,26 | 15,56 | -1,96% | - |
| 22.10.2026 | 16,04 | 16,17 | 15,85 | 15,87 | -4,40% | - |
| 21.10.2026 | 16,52 | 16,65 | 16,48 | 16,60 | -0,31% | - |
| 20.10.2026 | 16,51 | 16,84 | 16,35 | 16,65 | 0,71% | - |
| 19.10.2026 | 16,65 | 16,71 | 16,45 | 16,54 | 0,03% | - |
| 16.10.2026 | 16,49 | 16,68 | 16,45 | 16,53 | -0,02% | - |
| 15.10.2026 | 16,21 | 16,57 | 16,20 | 16,53 | 0,12% | - |
| 14.10.2026 | 17,15 | 17,25 | 16,48 | 16,51 | -4,78% | - |
| 13.10.2026 | 17,78 | 17,81 | 17,34 | 17,34 | -2,07% | - |
| 12.10.2026 | 17,84 | 17,90 | 17,66 | 17,71 | -0,56% | - |
| 09.10.2026 | 17,64 | 17,96 | 17,64 | 17,81 | 3,30% | - |
| 08.10.2026 | 17,20 | 17,35 | 17,05 | 17,24 | -0,93% | - |
| 07.10.2026 | 17,63 | 17,67 | 17,21 | 17,40 | -1,58% | - |
| 06.10.2026 | 17,59 | 17,81 | 17,53 | 17,68 | -0,02% | - |
| 05.10.2026 | 17,70 | 17,80 | 17,58 | 17,69 | 2,23% | - |
| 02.10.2026 | 17,45 | 17,74 | 17,27 | 17,30 | 0,10% | - |
| 01.10.2026 | 17,32 | 17,39 | 17,12 | 17,28 | 1,00% | - |
| 30.09.2026 | 17,47 | 17,54 | 17,09 | 17,11 | -1,42% | - |
| 29.09.2026 | 17,36 | 17,54 | 17,28 | 17,36 | -0,56% | - |
| 28.09.2026 | 17,63 | 17,69 | 17,37 | 17,46 | -4,77% | - |
| 25.09.2026 | 18,23 | 18,62 | 18,14 | 18,33 | 1,46% | - |
| 24.09.2026 | 18,39 | 18,45 | 18,05 | 18,07 | -2,08% | - |
| 23.09.2026 | 18,85 | 18,85 | 18,40 | 18,45 | -1,73% | - |
| 22.09.2026 | 18,51 | 18,82 | 18,44 | 18,78 | -0,24% | - |
| 21.09.2026 | 18,81 | 19,02 | 18,66 | 18,82 | 0,40% | - |
| 18.09.2026 | 18,95 | 19,09 | 18,33 | 18,75 | 0,67% | - |
| 17.09.2026 | 18,06 | 18,71 | 18,06 | 18,62 | 2,79% | - |
| 16.09.2026 | 18,17 | 18,81 | 18,01 | 18,12 | 1,66% | - |
| 15.09.2026 | 17,82 | 18,66 | 17,51 | 17,82 | 0,25% | - |
| 14.09.2026 | 18,02 | 18,79 | 17,66 | 17,78 | -1,82% | - |
| 11.09.2026 | 18,06 | 19,13 | 18,00 | 18,11 | -0,30% | - |
| 10.09.2026 | 19,05 | 19,05 | 18,02 | 18,16 | -4,14% | - |
| 09.09.2026 | 18,78 | 19,25 | 18,57 | 18,95 | 1,36% | - |
| 08.09.2026 | 18,67 | 18,79 | 18,51 | 18,69 | 0,06% | - |
| 07.09.2026 | 18,71 | 18,89 | 18,68 | 18,68 | -0,09% | - |
| 04.09.2026 | 18,76 | 18,87 | 18,30 | 18,70 | -1,66% | - |
| 03.09.2026 | 18,53 | 19,42 | 18,52 | 19,01 | 3,51% | - |
| 02.09.2026 | 18,20 | 18,93 | 18,10 | 18,37 | 0,49% | - |
| 01.09.2026 | 18,80 | 18,82 | 18,19 | 18,28 | -2,55% | - |
| 31.08.2026 | 18,93 | 19,12 | 18,66 | 18,76 | -4,80% | - |
| 28.08.2026 | 19,93 | 20,16 | 19,42 | 19,70 | 1,23% | - |
| 27.08.2026 | 19,45 | 19,51 | 19,18 | 19,46 | 1,33% | - |
| 26.08.2026 | 19,45 | 19,55 | 18,81 | 19,21 | -0,73% | - |
| 25.08.2026 | 19,37 | 19,51 | 19,06 | 19,35 | -0,99% | - |
| 24.08.2026 | 19,53 | 19,73 | 19,37 | 19,54 | 0,33% | - |
| 21.08.2026 | 19,29 | 19,64 | 19,28 | 19,48 | 1,20% | - |
| 20.08.2026 | 18,72 | 19,29 | 18,33 | 19,25 | 4,98% | - |
| 19.08.2026 | 17,74 | 18,43 | 17,64 | 18,33 | 1,98% | - |
| 18.08.2026 | 18,40 | 18,46 | 17,98 | 17,98 | -3,63% | - |
| 17.08.2026 | 18,52 | 18,76 | 18,31 | 18,65 | 1,07% | - |
| 14.08.2026 | 18,16 | 18,46 | 18,16 | 18,46 | 0,85% | - |
| 13.08.2026 | 18,47 | 18,55 | 18,28 | 18,30 | -2,24% | - |
| 12.08.2026 | 18,79 | 19,21 | 18,72 | 18,72 | 1,15% | - |
| 11.08.2026 | 18,47 | 18,63 | 18,38 | 18,51 | 0,81% | - |
| 10.08.2026 | 18,21 | 18,46 | 18,07 | 18,36 | 1,86% | - |
| 07.08.2026 | 18,05 | 18,40 | 17,89 | 18,03 | 3,90% | - |
| 06.08.2026 | 17,39 | 17,56 | 17,25 | 17,35 | -1,34% | - |
| 05.08.2026 | 17,36 | 17,66 | 16,91 | 17,59 | 4,83% | - |
| 04.08.2026 | 16,64 | 16,91 | 16,55 | 16,78 | 3,84% | - |
| 03.08.2026 | 16,39 | 16,45 | 15,43 | 16,16 | -0,40% | - |
| 31.07.2026 | 16,39 | 16,45 | 15,80 | 16,22 | -0,58% | - |
| 30.07.2026 | 16,20 | 16,48 | 16,13 | 16,32 | 0,90% | - |
| 29.07.2026 | 16,40 | 16,45 | 16,10 | 16,17 | -0,09% | - |
| 28.07.2026 | 16,30 | 16,40 | 16,05 | 16,19 | -2,38% | - |
| 27.07.2026 | 16,77 | 16,86 | 16,52 | 16,58 | 0,09% | - |
| 24.07.2026 | 16,28 | 16,59 | 16,28 | 16,57 | 1,97% | - |
| 23.07.2026 | 16,73 | 16,75 | 16,14 | 16,25 | -4,53% | - |
| 22.07.2026 | 16,78 | 17,22 | 16,64 | 17,02 | 2,17% | - |
| 21.07.2026 | 16,60 | 16,70 | 16,44 | 16,66 | 3,40% | - |
| 20.07.2026 | 15,91 | 16,45 | 15,91 | 16,11 | 3,05% | - |
| 17.07.2026 | 15,65 | 16,14 | 15,51 | 15,63 | -1,57% | - |
| 16.07.2026 | 16,06 | 16,06 | 15,61 | 15,88 | -2,07% | - |
| 15.07.2026 | 16,49 | 16,58 | 16,21 | 16,22 | -2,45% | - |
| 14.07.2026 | 16,44 | 16,95 | 16,36 | 16,62 | 1,62% | - |
| 13.07.2026 | 16,29 | 16,50 | 16,18 | 16,36 | -2,39% | - |
| 10.07.2026 | 16,91 | 16,91 | 16,33 | 16,76 | -0,92% | - |
| 09.07.2026 | 16,54 | 17,08 | 16,49 | 16,91 | 4,78% | - |
| 08.07.2026 | 17,07 | 17,07 | 16,09 | 16,14 | -5,24% | - |
| 07.07.2026 | 17,19 | 17,41 | 17,01 | 17,03 | -1,54% | - |
| 06.07.2026 | 17,36 | 17,40 | 17,13 | 17,30 | 1,41% | - |
| 03.07.2026 | 17,29 | 17,29 | 17,02 | 17,06 | -0,26% | - |
| 02.07.2026 | 16,85 | 17,36 | 16,05 | 17,10 | 1,39% | - |
| 01.07.2026 | 16,04 | 17,07 | 16,04 | 16,87 | 2,78% | - |
| 30.06.2026 | 16,50 | 16,50 | 16,41 | 16,41 | 1,75% | - |
| 29.06.2026 | 16,30 | 16,58 | 15,99 | 16,13 | -2,36% | - |
| 26.06.2026 | 15,98 | 16,60 | 15,98 | 16,52 | 1,70% | - |
| 25.06.2026 | 15,95 | 16,51 | 15,90 | 16,24 | -0,76% | - |
| 24.06.2026 | 17,15 | 17,17 | 16,14 | 16,37 | -5,26% | - |
| 23.06.2026 | 17,26 | 17,37 | 17,09 | 17,28 | -5,32% | - |
| 22.06.2026 | 18,61 | 18,67 | 18,24 | 18,25 | 0,64% | - |
| 19.06.2026 | 18,38 | 18,38 | 18,04 | 18,13 | -1,59% | - |