Silber XAG
COMEX
$61,16+0,59 (+0,97 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $60,69 | +0,99 % | $60,78 | $61,75 | $60,26 | 9,57K |
| 2026-09-30 | $60,10 | -0,94 % | $60,82 | $60,82 | $60,00 | 146 |
| 2026-09-29 | $60,67 | -0,90 % | $60,66 | $61,20 | $60,49 | 146 |
| 2026-09-28 | $61,22 | -4,71 % | $61,38 | $61,38 | $61,22 | 1,39K |
| 2026-09-25 | $64,25 | +1,24 % | $63,63 | $64,25 | $63,63 | 49 |
| 2026-09-24 | $63,46 | -1,44 % | $63,40 | $63,63 | $63,00 | 51 |
| 2026-09-23 | $64,38 | -2,35 % | $66,21 | $66,22 | $64,38 | 216 |
| 2026-09-22 | $65,93 | +0,16 % | $65,39 | $65,93 | $65,39 | 99 |
| 2026-09-21 | $65,82 | -1,10 % | $66,44 | $66,67 | $65,82 | 88 |
| 2026-09-18 | $66,56 | +1,66 % | $66,94 | $66,94 | $66,56 | 97 |
| 2026-09-17 | $65,47 | +1,84 % | $65,47 | $65,47 | $65,47 | 157 |
| 2026-09-16 | $64,29 | +1,66 % | $64,42 | $64,54 | $63,70 | 13 |
| 2026-09-15 | $63,24 | -0,44 % | $63,03 | $63,64 | $63,03 | 164 |
| 2026-09-14 | $63,51 | -1,61 % | $63,51 | $63,70 | $63,02 | 365 |
| 2026-09-11 | $64,55 | +0,42 % | $63,29 | $64,55 | $63,10 | 526 |
| 2026-09-10 | $64,28 | -5,38 % | $64,19 | $64,41 | $64,14 | 275 |
| 2026-09-09 | $67,94 | +2,48 % | $66,30 | $68,11 | $66,30 | 138 |
| 2026-09-08 | $66,30 | +0,38 % | $65,97 | $66,30 | $65,60 | 95 |
| 2026-09-04 | $66,05 | -1,38 % | $66,53 | $66,54 | $65,46 | 94 |
| 2026-09-03 | $66,97 | +3,48 % | $65,56 | $67,30 | $65,44 | 57 |
| 2026-09-02 | $64,72 | +0,16 % | $63,36 | $65,05 | $63,36 | 71 |
| 2026-09-01 | $64,62 | -2,42 % | $66,51 | $66,71 | $63,87 | 1,14K |
| 2026-08-31 | $66,22 | -1,16 % | $66,01 | $67,18 | $65,85 | 423 |
| 2026-08-28 | $67,00 | -3,51 % | $69,35 | $71,16 | $66,23 | 4,33K |
| 2026-08-27 | $69,43 | +2,12 % | $69,43 | $69,43 | $69,43 | 23,25K |
| 2026-08-26 | $67,99 | -0,94 % | $69,31 | $69,31 | $67,99 | 104 |
| 2026-08-25 | $68,64 | +0,14 % | $69,50 | $69,50 | $68,12 | 4 |
| 2026-08-24 | $68,54 | -1,33 % | $69,35 | $69,35 | $68,54 | 10 |
| 2026-08-21 | $69,47 | +2,12 % | $68,10 | $69,85 | $68,10 | 7 |
| 2026-08-20 | $68,03 | +3,49 % | $66,85 | $68,95 | $66,85 | 22 |
| 2026-08-19 | $65,73 | +2,80 % | $63,21 | $66,85 | $63,12 | 41 |
| 2026-08-18 | $63,94 | -3,30 % | $65,25 | $65,25 | $63,60 | 29 |
| 2026-08-17 | $66,12 | +1,74 % | $65,25 | $66,12 | $65,25 | 4 |
| 2026-08-14 | $64,99 | +0,18 % | $64,99 | $64,99 | $64,99 | 0 |
| 2026-08-13 | $64,87 | -1,04 % | $64,87 | $64,87 | $64,78 | 3 |
| 2026-08-12 | $65,56 | +1,21 % | $66,63 | $66,65 | $65,56 | 186 |
| 2026-08-11 | $64,77 | -0,52 % | $64,86 | $64,86 | $64,77 | 8 |
| 2026-08-10 | $65,11 | +2,80 % | $63,90 | $65,11 | $63,90 | 24 |
| 2026-08-07 | $63,33 | +3,08 % | $63,62 | $65,05 | $63,33 | 461 |
| 2026-08-06 | $61,44 | -1,06 % | $61,91 | $61,91 | $61,44 | 8 |
| 2026-08-05 | $62,10 | +3,40 % | $62,45 | $62,45 | $62,10 | 6 |
| 2026-08-04 | $60,06 | +4,14 % | $58,10 | $60,06 | $58,10 | 9 |
| 2026-08-03 | $57,67 | +0,13 % | $57,67 | $57,80 | $57,67 | 90 |
| 2026-07-31 | $57,59 | -2,08 % | $59,20 | $59,20 | $57,34 | 65 |
| 2026-07-30 | $58,81 | +1,65 % | $57,28 | $59,25 | $57,22 | 138 |
| 2026-07-29 | $57,86 | +0,99 % | $57,86 | $57,86 | $57,86 | 382 |
| 2026-07-28 | $57,30 | -2,01 % | $57,30 | $57,30 | $57,30 | 2 |
| 2026-07-27 | $58,47 | -0,31 % | $58,47 | $58,47 | $58,47 | 3 |
| 2026-07-24 | $58,66 | +1,48 % | $58,66 | $58,66 | $58,66 | 5 |
| 2026-07-23 | $57,80 | -3,70 % | $58,66 | $58,66 | $57,80 | 28 |
| 2026-07-22 | $60,02 | +2,01 % | $59,38 | $60,02 | $59,38 | 358 |
| 2026-07-21 | $58,83 | +3,58 % | $56,33 | $59,03 | $56,33 | 124 |
| 2026-07-20 | $56,80 | +1,36 % | $55,65 | $57,10 | $55,65 | 1,71K |
| 2026-07-17 | $56,04 | +0,25 % | $55,55 | $56,04 | $55,01 | 427 |
| 2026-07-16 | $55,90 | -2,12 % | $55,92 | $56,08 | $55,90 | 1,81K |
| 2026-07-15 | $57,11 | -2,83 % | $58,69 | $58,69 | $56,90 | 568 |
| 2026-07-14 | $58,77 | +1,97 % | $57,65 | $59,60 | $57,51 | 131 |
| 2026-07-13 | $57,63 | -3,64 % | $58,94 | $59,04 | $57,51 | 589 |
| 2026-07-10 | $59,81 | -0,94 % | $59,98 | $60,35 | $59,72 | 73 |
| 2026-07-09 | $60,38 | +3,81 % | $59,22 | $60,50 | $58,90 | 192 |
| 2026-07-08 | $58,16 | -4,54 % | $60,90 | $60,90 | $57,76 | 326 |
| 2026-07-07 | $60,93 | -1,60 % | $61,21 | $61,37 | $60,21 | 124 |
| 2026-07-06 | $61,92 | +2,11 % | $62,62 | $62,62 | $61,63 | 69 |
| 2026-07-02 | $60,64 | +0,93 % | $59,47 | $61,60 | $59,47 | 197 |
| 2026-07-01 | $60,08 | +1,02 % | $58,87 | $60,42 | $57,33 | 367 |
| 2026-06-30 | $59,48 | +2,24 % | $58,34 | $60,40 | $57,03 | 1,89K |
| 2026-06-29 | $58,17 | -1,76 % | $58,68 | $59,13 | $57,54 | 3,62K |
| 2026-06-26 | $59,22 | +1,49 % | $59,19 | $59,22 | $59,19 | 25,32K |
| 2026-06-25 | $58,35 | +0,51 % | $58,38 | $58,38 | $58,35 | 148 |
| 2026-06-24 | $58,05 | -6,40 % | $59,39 | $59,51 | $57,25 | 79 |
| 2026-06-23 | $62,02 | -5,35 % | $61,95 | $62,02 | $61,95 | 56 |
| 2026-06-22 | $65,53 | -1,10 % | $65,53 | $65,53 | $65,53 | 16 |
| 2026-06-18 | $66,25 | -6,28 % | $66,25 | $66,25 | $66,25 | 0 |
| 2026-06-17 | $70,70 | +1,14 % | $70,31 | $70,95 | $68,76 | 22 |
| 2026-06-16 | $69,90 | -0,24 % | $69,90 | $69,90 | $69,90 | 2 |
| 2026-06-15 | $70,07 | +3,25 % | $70,07 | $70,07 | $70,07 | 0 |
| 2026-06-12 | $67,86 | +6,22 % | $67,04 | $68,08 | $67,02 | 11 |
| 2026-06-11 | $63,88 | -1,11 % | $63,96 | $63,99 | $63,88 | 22 |
| 2026-06-10 | $64,60 | -0,76 % | $63,82 | $64,60 | $63,74 | 4 |
| 2026-06-09 | $65,09 | -4,87 % | $68,22 | $68,82 | $65,00 | 81 |
| 2026-06-08 | $68,43 | -0,75 % | $67,45 | $68,81 | $66,87 | 22 |
| 2026-06-05 | $68,94 | -6,55 % | $72,57 | $72,73 | $68,65 | 62 |
| 2026-06-04 | $73,78 | +0,41 % | $73,09 | $74,20 | $73,09 | 138 |
| 2026-06-03 | $73,48 | -2,44 % | $73,48 | $73,48 | $73,21 | 13 |
| 2026-06-02 | $75,31 | +0,41 % | $75,65 | $76,03 | $75,31 | 58 |
| 2026-06-01 | $75,01 | -0,81 % | $74,38 | $75,64 | $74,38 | 82 |
| 2026-05-29 | $75,62 | -0,04 % | $75,52 | $75,62 | $75,11 | 23 |
| 2026-05-28 | $75,64 | +1,40 % | $73,65 | $76,00 | $71,97 | 280 |
| 2026-05-27 | $74,60 | -2,24 % | $74,57 | $74,75 | $74,32 | 863 |
| 2026-05-26 | $76,31 | +0,54 % | $77,50 | $77,50 | $76,10 | 110 |