18,250€
-0,28%
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 | 18,26 | 18,16 | 18,26 | -0,22% | - |
| 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% | - |
| 18.06.2026 | 19,12 | 19,35 | 18,41 | 18,42 | -4,89% | - |
| 17.06.2026 | 19,27 | 19,44 | 19,08 | 19,37 | 0,97% | - |
| 16.06.2026 | 19,17 | 19,60 | 19,08 | 19,18 | -1,32% | - |
| 15.06.2026 | 19,28 | 19,56 | 19,19 | 19,44 | 6,59% | - |
| 12.06.2026 | 18,24 | 18,50 | 18,07 | 18,24 | 4,62% | - |
| 11.06.2026 | 17,55 | 17,74 | 17,34 | 17,43 | -1,24% | - |
| 10.06.2026 | 17,61 | 17,93 | 17,34 | 17,65 | -1,63% | - |
| 09.06.2026 | 18,61 | 18,80 | 17,84 | 17,94 | -4,07% | - |
| 08.06.2026 | 18,47 | 18,92 | 18,33 | 18,71 | -0,88% | - |
| 05.06.2026 | 19,73 | 19,98 | 18,79 | 18,87 | -5,92% | - |
| 04.06.2026 | 20,01 | 20,48 | 19,96 | 20,06 | -0,17% | - |
| 03.06.2026 | 20,25 | 20,43 | 20,02 | 20,10 | -2,99% | - |
| 02.06.2026 | 20,76 | 21,04 | 20,54 | 20,72 | 1,52% | - |
| 01.06.2026 | 20,58 | 20,76 | 20,20 | 20,41 | -1,27% | - |
| 29.05.2026 | 20,82 | 20,82 | 20,43 | 20,67 | 0,87% | - |
| 28.05.2026 | 20,17 | 20,55 | 20,05 | 20,49 | -0,24% | - |
| 27.05.2026 | 20,74 | 20,84 | 20,28 | 20,54 | -2,14% | - |
| 26.05.2026 | 21,21 | 21,27 | 20,84 | 20,99 | -1,92% | - |
| 25.05.2026 | 21,37 | 21,52 | 21,25 | 21,40 | 2,15% | - |
| 22.05.2026 | 21,09 | 21,18 | 20,75 | 20,95 | 0,31% | - |
| 21.05.2026 | 20,72 | 21,00 | 20,68 | 20,89 | -0,89% | - |
| 20.05.2026 | 21,05 | 21,26 | 20,74 | 21,07 | 1,66% | - |
| 19.05.2026 | 21,27 | 21,37 | 20,40 | 20,73 | -2,27% | - |
| 18.05.2026 | 21,08 | 21,70 | 20,92 | 21,21 | -0,05% | - |
| 15.05.2026 | 21,61 | 22,03 | 21,05 | 21,22 | -9,96% | - |
| 14.05.2026 | 24,12 | 24,24 | 23,26 | 23,57 | -4,06% | - |
| 13.05.2026 | 23,76 | 24,60 | 23,73 | 24,57 | 6,41% | - |
| 12.05.2026 | 23,46 | 23,60 | 22,92 | 23,09 | -1,61% | - |
| 11.05.2026 | 22,00 | 23,58 | 21,86 | 23,46 | 6,07% | - |
| 08.05.2026 | 22,14 | 22,45 | 21,88 | 22,12 | -0,76% | - |
| 07.05.2026 | 21,70 | 22,56 | 21,65 | 22,29 | 4,81% | - |
| 06.05.2026 | 21,01 | 21,44 | 20,87 | 21,27 | 4,39% | - |
| 05.05.2026 | 20,27 | 20,53 | 20,27 | 20,37 | 0,47% | - |
| 04.05.2026 | 20,65 | 20,70 | 19,99 | 20,28 | 0,32% | - |
| 30.04.2026 | 20,24 | 20,43 | 20,11 | 20,21 | 2,02% | - |
| 29.04.2026 | 20,33 | 20,36 | 19,72 | 19,81 | -1,65% | - |
| 28.04.2026 | 20,40 | 20,48 | 19,84 | 20,15 | -2,60% | - |
| 27.04.2026 | 20,87 | 21,01 | 20,55 | 20,68 | -0,99% | - |
| 24.04.2026 | 20,42 | 21,03 | 20,42 | 20,89 | -0,29% | - |
| 23.04.2026 | 20,85 | 21,20 | 20,48 | 20,95 | -2,08% | - |
| 22.04.2026 | 21,49 | 21,75 | 21,22 | 21,40 | 1,43% | - |
| 21.04.2026 | 21,65 | 21,79 | 20,98 | 21,09 | -3,80% | - |
| 20.04.2026 | 21,97 | 22,16 | 21,79 | 21,93 | -3,33% | - |
| 17.04.2026 | 21,77 | 22,83 | 21,70 | 22,68 | 4,16% | - |
| 16.04.2026 | 22,13 | 22,16 | 21,50 | 21,78 | 0,15% | - |
| 15.04.2026 | 21,81 | 22,13 | 21,53 | 21,74 | 0,01% | - |
| 14.04.2026 | 21,40 | 21,78 | 21,19 | 21,74 | 6,23% | - |
| 13.04.2026 | 20,72 | 20,83 | 20,41 | 20,47 | -3,76% | - |
| 10.04.2026 | 20,94 | 21,30 | 20,69 | 21,27 | 1,72% | - |
| 09.04.2026 | 20,72 | 20,98 | 20,36 | 20,91 | 0,36% | - |
| 08.04.2026 | 21,38 | 22,16 | 20,42 | 20,83 | 4,94% | - |
| 07.04.2026 | 20,10 | 20,50 | 19,45 | 19,85 | -2,14% | - |
| 02.04.2026 | 19,99 | 20,57 | 19,58 | 20,29 | -3,73% | - |
| 01.04.2026 | 20,95 | 21,15 | 20,61 | 21,07 | 1,87% | - |
| 31.03.2026 | 20,24 | 20,89 | 20,16 | 20,68 | 2,85% | - |
| 30.03.2026 | 19,78 | 20,18 | 19,45 | 20,11 | 1,34% | - |
| 27.03.2026 | 19,47 | 20,00 | 18,85 | 19,84 | 4,63% | - |
| 26.03.2026 | 19,24 | 19,57 | 18,84 | 18,97 | -7,01% | - |
| 25.03.2026 | 20,27 | 20,57 | 20,10 | 20,40 | 4,69% | - |