31,88$
1,01%
Echtzeitkurs Silber (USD)
Bid:
Ask:
Aktienkurse zu Silber (USD)
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 32,18 | 32,34 | 30,94 | 31,75 | 0,61% | - |
| 17.05.2024 | 29,65 | 31,56 | 29,62 | 31,56 | 6,59% | - |
| 16.05.2024 | 29,52 | 29,74 | 29,33 | 29,61 | -0,27% | - |
| 15.05.2024 | 28,62 | 29,75 | 28,52 | 29,69 | 3,76% | - |
| 14.05.2024 | 28,43 | 28,75 | 28,09 | 28,61 | 1,29% | - |
| 13.05.2024 | 28,06 | 28,40 | 28,02 | 28,25 | 0,16% | - |
| 10.05.2024 | 28,47 | 28,78 | 28,04 | 28,20 | -0,37% | - |
| 09.05.2024 | 27,64 | 28,31 | 27,53 | 28,31 | 3,64% | - |
| 08.05.2024 | 27,36 | 27,50 | 27,00 | 27,31 | 0,13% | - |
| 07.05.2024 | 27,29 | 27,53 | 27,15 | 27,28 | -0,59% | - |
| 06.05.2024 | 26,97 | 27,50 | 26,93 | 27,44 | 3,53% | - |
| 03.05.2024 | 26,70 | 26,89 | 26,12 | 26,50 | -0,61% | - |
| 02.05.2024 | 26,53 | 26,77 | 26,01 | 26,67 | 0,45% | - |
| 01.05.2024 | 26,45 | 26,98 | 26,34 | 26,55 | 0,90% | - |
| 30.04.2024 | 26,80 | 26,86 | 26,28 | 26,31 | -3,18% | - |
| 29.04.2024 | 27,25 | 27,45 | 27,00 | 27,17 | -0,19% | - |
| 26.04.2024 | 27,62 | 27,75 | 27,09 | 27,22 | -0,71% | - |
| 25.04.2024 | 27,21 | 27,59 | 27,12 | 27,42 | 0,70% | - |
| 24.04.2024 | 27,43 | 27,47 | 27,03 | 27,23 | -0,33% | - |
| 23.04.2024 | 26,97 | 27,39 | 26,65 | 27,32 | 0,23% | - |
| 22.04.2024 | 27,88 | 27,95 | 27,10 | 27,26 | -4,96% | - |
| 19.04.2024 | 28,27 | 28,80 | 28,07 | 28,68 | 1,38% | - |
| 18.04.2024 | 28,46 | 28,66 | 28,15 | 28,29 | 0,02% | - |
| 17.04.2024 | 28,30 | 28,81 | 28,12 | 28,28 | 0,23% | - |
| 16.04.2024 | 28,76 | 28,81 | 27,95 | 28,22 | -2,28% | - |
| 15.04.2024 | 28,51 | 28,90 | 28,10 | 28,87 | 3,02% | - |
| 12.04.2024 | 28,90 | 29,80 | 27,93 | 28,03 | -1,47% | - |
| 11.04.2024 | 27,97 | 28,48 | 27,77 | 28,45 | 2,22% | - |
| 10.04.2024 | 28,14 | 28,53 | 27,53 | 27,83 | -1,06% | - |
| 09.04.2024 | 27,94 | 28,33 | 27,62 | 28,13 | 1,21% | - |
| 08.04.2024 | 27,67 | 27,94 | 27,24 | 27,79 | 1,50% | - |
| 05.04.2024 | 26,72 | 27,50 | 26,35 | 27,38 | 2,16% | - |
| 04.04.2024 | 27,00 | 27,30 | 26,67 | 26,80 | -0,93% | - |
| 03.04.2024 | 26,42 | 27,08 | 26,17 | 27,05 | 3,75% | - |
| 02.04.2024 | 25,32 | 26,13 | 25,30 | 26,07 | 4,25% | - |
| 01.04.2024 | 25,24 | 25,40 | 24,75 | 25,01 | 0,06% | - |
| 28.03.2024 | 24,63 | 25,03 | 24,38 | 24,99 | 1,39% | - |
| 27.03.2024 | 24,50 | 24,67 | 24,40 | 24,65 | 0,84% | - |
| 26.03.2024 | 24,57 | 24,90 | 24,36 | 24,45 | -1,02% | - |
| 25.03.2024 | 24,62 | 24,86 | 24,58 | 24,70 | 0,09% | - |
| 22.03.2024 | 24,50 | 24,95 | 24,40 | 24,68 | -0,25% | - |
| 21.03.2024 | 25,70 | 25,75 | 24,64 | 24,74 | -3,31% | - |
| 20.03.2024 | 24,90 | 25,65 | 24,75 | 25,59 | 2,72% | - |
| 19.03.2024 | 24,93 | 25,01 | 24,73 | 24,91 | -0,51% | - |
| 18.03.2024 | 25,04 | 25,34 | 24,98 | 25,04 | -0,57% | - |
| 15.03.2024 | 25,11 | 25,45 | 24,98 | 25,18 | 1,48% | - |
| 14.03.2024 | 24,90 | 25,10 | 24,74 | 24,81 | -0,78% | - |
| 13.03.2024 | 24,19 | 25,05 | 24,14 | 25,01 | 3,77% | - |
| 12.03.2024 | 24,40 | 24,69 | 24,00 | 24,10 | -1,50% | - |
| 11.03.2024 | 24,35 | 24,53 | 24,28 | 24,47 | 0,70% | - |
| 08.03.2024 | 24,41 | 24,64 | 24,17 | 24,30 | -0,10% | - |
| 07.03.2024 | 24,09 | 24,51 | 24,02 | 24,32 | 0,64% | - |
| 06.03.2024 | 23,71 | 24,31 | 23,65 | 24,17 | 2,04% | - |
| 05.03.2024 | 23,82 | 24,24 | 23,65 | 23,69 | -0,94% | - |
| 04.03.2024 | 23,09 | 23,95 | 23,05 | 23,91 | 3,29% | - |
| 01.03.2024 | 22,74 | 23,28 | 22,50 | 23,15 | 2,08% | - |
| 29.02.2024 | 22,53 | 22,80 | 22,30 | 22,68 | 0,95% | - |
| 28.02.2024 | 22,40 | 22,52 | 22,28 | 22,47 | -0,09% | - |
| 27.02.2024 | 22,59 | 22,73 | 22,42 | 22,49 | -0,21% | - |
| 26.02.2024 | 22,79 | 22,86 | 22,45 | 22,53 | -1,81% | - |
| 23.02.2024 | 22,65 | 23,01 | 22,55 | 22,95 | 0,86% | - |
| 22.02.2024 | 22,97 | 23,17 | 22,74 | 22,75 | -0,69% | - |
| 21.02.2024 | 23,15 | 23,18 | 22,75 | 22,91 | -0,48% | - |
| 20.02.2024 | 22,94 | 23,20 | 22,90 | 23,02 | 0,20% | - |
| 19.02.2024 | 23,15 | 23,18 | 22,93 | 22,98 | -1,80% | - |
| 16.02.2024 | 22,95 | 23,51 | 22,79 | 23,40 | 2,11% | - |
| 15.02.2024 | 22,50 | 23,05 | 22,47 | 22,91 | 2,54% | - |
| 14.02.2024 | 22,01 | 22,47 | 21,94 | 22,34 | 1,23% | - |
| 13.02.2024 | 22,79 | 22,97 | 21,98 | 22,07 | -2,76% | - |
| 12.02.2024 | 22,81 | 23,08 | 22,52 | 22,70 | 0,36% | - |
| 09.02.2024 | 22,67 | 22,73 | 22,35 | 22,62 | 0,16% | - |
| 08.02.2024 | 22,36 | 22,65 | 22,14 | 22,58 | 1,63% | - |
| 07.02.2024 | 22,30 | 22,45 | 22,20 | 22,22 | -0,93% | - |
| 06.02.2024 | 22,39 | 22,50 | 22,25 | 22,43 | 0,31% | - |
| 05.02.2024 | 22,59 | 22,61 | 22,24 | 22,36 | -1,35% | - |
| 02.02.2024 | 23,15 | 23,26 | 22,40 | 22,66 | -2,25% | - |
| 01.02.2024 | 22,91 | 23,26 | 22,50 | 23,19 | 1,47% | - |
| 31.01.2024 | 23,03 | 23,33 | 22,78 | 22,85 | -1,40% | - |
| 30.01.2024 | 23,19 | 23,31 | 22,94 | 23,17 | -0,09% | - |
| 29.01.2024 | 22,94 | 23,23 | 22,77 | 23,19 | 1,69% | - |
| 26.01.2024 | 22,88 | 23,00 | 22,70 | 22,81 | -0,39% | - |
| 25.01.2024 | 22,80 | 23,03 | 22,72 | 22,90 | 1,12% | - |
| 24.01.2024 | 22,47 | 22,97 | 22,47 | 22,65 | 0,87% | - |
| 23.01.2024 | 22,41 | 22,48 | 22,22 | 22,45 | 1,67% | - |
| 22.01.2024 | 22,15 | 22,31 | 21,93 | 22,08 | -2,23% | - |
| 19.01.2024 | 22,71 | 22,85 | 22,45 | 22,58 | -0,72% | - |
| 18.01.2024 | 22,67 | 22,78 | 22,41 | 22,75 | 0,80% | - |
| 17.01.2024 | 22,70 | 22,89 | 22,50 | 22,57 | -1,52% | - |
| 16.01.2024 | 23,13 | 23,22 | 22,85 | 22,92 | -1,33% | - |
| 15.01.2024 | 23,25 | 23,31 | 23,10 | 23,23 | 0,30% | - |
| 12.01.2024 | 22,86 | 23,55 | 22,80 | 23,16 | 1,80% | - |
| 11.01.2024 | 23,05 | 23,24 | 22,48 | 22,75 | -0,60% | - |
| 10.01.2024 | 22,86 | 23,13 | 22,77 | 22,88 | -0,27% | - |
| 09.01.2024 | 23,10 | 23,38 | 22,90 | 22,95 | -0,62% | - |
| 08.01.2024 | 23,06 | 23,21 | 22,83 | 23,09 | -0,40% | - |
| 05.01.2024 | 23,04 | 23,52 | 22,78 | 23,18 | 0,68% | - |
| 04.01.2024 | 23,02 | 23,14 | 22,69 | 23,03 | 0,03% | - |
| 03.01.2024 | 23,66 | 23,66 | 22,83 | 23,02 | -2,70% | - |
| 02.01.2024 | 24,06 | 24,10 | 23,63 | 23,66 | -0,52% | - |
| 29.12.2023 | 23,90 | 24,00 | 23,54 | 23,78 | -0,97% | - |