Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
62.109,45 +373,16 (+0,60%)
Micro Silver Futures,Jan-2025 (SILF25.CMX)
COMEX - COMEX Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 08:01AM EDT. Markt geöffnet.
Zeitraum:
16. Juni 2023 - 16. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 14. Juni 2024 | 30,255 | 30,255 | 30,255 | 30,255 | 30,255 | 1 |
| 13. Juni 2024 | 30,490 | 30,490 | 29,770 | 29,964 | 29,964 | 14 |
| 12. Juni 2024 | 30,850 | 31,255 | 30,825 | 31,179 | 31,179 | 6 |
| 11. Juni 2024 | 30,250 | 30,250 | 30,130 | 30,138 | 30,138 | 5 |
| 10. Juni 2024 | 30,765 | 30,792 | 30,765 | 30,792 | 30,792 | 1 |
| 07. Juni 2024 | 32,395 | 32,535 | 30,353 | 30,353 | 30,353 | 25 |
| 06. Juni 2024 | 31,345 | 32,320 | 31,345 | 32,299 | 32,299 | 31 |
| 05. Juni 2024 | 30,820 | 30,995 | 30,500 | 30,991 | 30,991 | 12 |
| 04. Juni 2024 | 31,145 | 31,145 | 30,440 | 30,530 | 30,530 | 16 |
| 03. Juni 2024 | 31,550 | 31,717 | 31,250 | 31,717 | 31,717 | 6 |
| 31. Mai 2024 | 32,000 | 32,750 | 31,365 | 31,369 | 31,369 | 23 |
| 30. Mai 2024 | 33,125 | 33,250 | 32,310 | 32,491 | 32,491 | 9 |
| 29. Mai 2024 | 33,400 | 33,440 | 33,080 | 33,334 | 33,334 | 7 |
| 28. Mai 2024 | 31,600 | 33,300 | 31,600 | 33,099 | 33,099 | 72 |
| 27. Mai 2024 | - | - | - | - | - | - |
| 24. Mai 2024 | 31,375 | 31,700 | 31,350 | 31,413 | 31,413 | 17 |
| 23. Mai 2024 | 31,995 | 32,090 | 31,364 | 31,364 | 31,364 | 26 |
| 22. Mai 2024 | 33,145 | 33,395 | 32,100 | 32,416 | 32,416 | 5 |
| 21. Mai 2024 | 32,960 | 33,360 | 32,300 | 33,004 | 33,004 | 9 |
| 20. Mai 2024 | 32,750 | 33,352 | 32,310 | 33,352 | 33,352 | 13 |
| 17. Mai 2024 | 31,275 | 32,680 | 31,275 | 32,136 | 32,136 | 20 |
| 16. Mai 2024 | 30,900 | 30,900 | 30,605 | 30,710 | 30,710 | 6 |
| 15. Mai 2024 | 30,215 | 30,825 | 30,215 | 30,562 | 30,562 | 7 |
| 14. Mai 2024 | 29,540 | 29,540 | 29,540 | 29,540 | 29,540 | - |
| 13. Mai 2024 | 29,281 | 29,281 | 29,281 | 29,281 | 29,281 | - |
| 10. Mai 2024 | 29,705 | 29,705 | 29,343 | 29,343 | 29,343 | 1 |
| 09. Mai 2024 | 28,700 | 29,230 | 28,700 | 29,193 | 29,193 | 6 |
| 08. Mai 2024 | 28,135 | 28,515 | 28,135 | 28,420 | 28,420 | 5 |
| 07. Mai 2024 | 28,400 | 28,400 | 28,352 | 28,352 | 28,352 | 1 |
| 06. Mai 2024 | 27,895 | 28,431 | 27,895 | 28,431 | 28,431 | 5 |
| 03. Mai 2024 | 27,494 | 27,494 | 27,494 | 27,494 | 27,494 | - |
| 02. Mai 2024 | 27,400 | 27,700 | 27,400 | 27,644 | 27,644 | 2 |
| 01. Mai 2024 | 27,568 | 27,800 | 27,568 | 27,568 | 27,568 | 1 |
| 30. Apr. 2024 | 27,905 | 27,905 | 27,478 | 27,478 | 27,478 | 1 |
| 29. Apr. 2024 | 28,200 | 28,498 | 28,200 | 28,498 | 28,498 | 1 |
| 26. Apr. 2024 | 28,705 | 28,715 | 28,325 | 28,379 | 28,379 | 4 |
| 25. Apr. 2024 | 28,185 | 28,705 | 28,175 | 28,469 | 28,469 | 7 |
| 24. Apr. 2024 | 28,448 | 28,448 | 28,448 | 28,448 | 28,448 | - |
| 23. Apr. 2024 | 28,100 | 28,500 | 28,030 | 28,450 | 28,450 | 6 |
| 22. Apr. 2024 | 29,300 | 29,300 | 28,260 | 28,347 | 28,347 | 5 |
| 19. Apr. 2024 | 29,645 | 30,015 | 29,300 | 29,970 | 29,970 | 9 |
| 18. Apr. 2024 | 29,365 | 29,655 | 29,365 | 29,502 | 29,502 | 5 |
| 17. Apr. 2024 | 29,360 | 30,000 | 29,360 | 29,519 | 29,519 | 16 |
| 16. Apr. 2024 | 30,015 | 30,065 | 29,375 | 29,488 | 29,488 | 11 |
| 15. Apr. 2024 | 29,290 | 30,100 | 29,290 | 29,833 | 29,833 | 10 |
| 12. Apr. 2024 | 30,260 | 30,800 | 29,444 | 29,444 | 29,444 | 16 |
| 11. Apr. 2024 | 29,100 | 29,455 | 29,005 | 29,350 | 29,350 | 12 |
| 10. Apr. 2024 | 29,275 | 29,610 | 28,900 | 29,152 | 29,152 | 13 |
| 09. Apr. 2024 | 29,080 | 29,455 | 28,995 | 29,064 | 29,064 | 18 |
| 08. Apr. 2024 | 29,140 | 29,140 | 28,882 | 28,882 | 28,882 | 5 |
| 05. Apr. 2024 | 27,550 | 28,580 | 27,520 | 28,560 | 28,560 | 7 |
| 04. Apr. 2024 | 28,180 | 28,400 | 28,180 | 28,267 | 28,267 | 3 |
| 03. Apr. 2024 | 27,390 | 28,085 | 27,390 | 28,063 | 28,063 | 3 |
| 02. Apr. 2024 | 26,095 | 27,000 | 26,095 | 26,897 | 26,897 | 2 |
| 01. Apr. 2024 | 25,895 | 26,003 | 25,895 | 26,003 | 26,003 | 1 |
| 28. März 2024 | 25,850 | 26,005 | 25,600 | 25,832 | 25,832 | 5 |
| 27. März 2024 | 25,660 | 25,660 | 25,660 | 25,660 | 25,660 | - |
| 26. März 2024 | 25,705 | 25,925 | 25,534 | 25,534 | 25,534 | 7 |
| 25. März 2024 | 25,705 | 25,845 | 25,705 | 25,795 | 25,795 | 3 |
| 22. März 2024 | 25,740 | 25,740 | 25,740 | 25,740 | 25,740 | - |
| 21. März 2024 | 26,000 | 26,000 | 25,907 | 25,907 | 25,907 | 1 |
| 20. März 2024 | 25,900 | 26,445 | 25,900 | 26,004 | 26,004 | 2 |
| 19. März 2024 | 26,041 | 26,041 | 26,041 | 26,041 | 26,041 | - |
| 18. März 2024 | 26,177 | 26,177 | 26,177 | 26,177 | 26,177 | - |
| 15. März 2024 | 26,287 | 26,287 | 26,287 | 26,287 | 26,287 | - |
| 14. März 2024 | 26,350 | 26,350 | 25,957 | 25,957 | 25,957 | 4 |
| 13. März 2024 | 25,665 | 26,154 | 25,665 | 26,154 | 26,154 | 2 |
| 12. März 2024 | 25,382 | 25,382 | 25,382 | 25,382 | 25,382 | - |
| 11. März 2024 | 25,699 | 25,699 | 25,699 | 25,699 | 25,699 | - |
| 08. März 2024 | 25,545 | 25,560 | 25,521 | 25,521 | 25,521 | 3 |
| 07. März 2024 | 25,524 | 25,524 | 25,524 | 25,524 | 25,524 | - |
| 06. März 2024 | 25,035 | 25,428 | 25,035 | 25,428 | 25,428 | 3 |
| 05. März 2024 | 24,914 | 24,914 | 24,914 | 24,914 | 24,914 | - |
| 04. März 2024 | 24,923 | 24,923 | 24,923 | 24,923 | 24,923 | 1 |
| 01. März 2024 | 24,000 | 24,269 | 24,000 | 24,269 | 24,269 | 2 |
| 29. Feb. 2024 | 23,792 | 23,792 | 23,792 | 23,792 | 23,792 | - |
| 28. Feb. 2024 | 23,540 | 23,540 | 23,540 | 23,540 | 23,540 | - |
| 27. Feb. 2024 | 23,663 | 23,663 | 23,663 | 23,663 | 23,663 | - |
| 26. Feb. 2024 | 23,644 | 23,644 | 23,644 | 23,644 | 23,644 | - |
| 23. Feb. 2024 | 24,090 | 24,090 | 24,090 | 24,090 | 24,090 | - |
| 22. Feb. 2024 | 24,040 | 24,040 | 23,887 | 23,887 | 23,887 | 1 |
| 21. Feb. 2024 | 23,974 | 23,974 | 23,974 | 23,974 | 23,974 | - |
| 20. Feb. 2024 | 24,228 | 24,228 | 24,228 | 24,228 | 24,228 | - |
| 16. Feb. 2024 | 24,570 | 24,570 | 24,570 | 24,570 | 24,570 | - |
| 15. Feb. 2024 | 24,040 | 24,040 | 24,040 | 24,040 | 24,040 | - |
| 14. Feb. 2024 | 23,478 | 23,478 | 23,478 | 23,478 | 23,478 | - |
| 13. Feb. 2024 | 23,249 | 23,249 | 23,200 | 23,249 | 23,249 | 1 |
| 12. Feb. 2024 | 23,848 | 23,848 | 23,848 | 23,848 | 23,848 | 5 |
| 09. Feb. 2024 | 23,671 | 23,671 | 23,671 | 23,671 | 23,671 | - |
| 08. Feb. 2024 | 23,711 | 23,711 | 23,711 | 23,711 | 23,711 | - |
| 07. Feb. 2024 | 23,429 | 23,429 | 23,429 | 23,429 | 23,429 | - |
| 06. Feb. 2024 | 23,541 | 23,541 | 23,541 | 23,541 | 23,541 | - |
| 05. Feb. 2024 | 23,491 | 23,491 | 23,491 | 23,491 | 23,491 | - |
| 02. Feb. 2024 | 23,866 | 23,866 | 23,866 | 23,866 | 23,866 | - |
| 01. Feb. 2024 | 24,290 | 24,290 | 24,290 | 24,290 | 24,290 | - |
| 31. Jan. 2024 | 24,221 | 24,221 | 24,221 | 24,221 | 24,221 | - |
| 30. Jan. 2024 | 24,298 | 24,298 | 24,298 | 24,298 | 24,298 | - |
| 29. Jan. 2024 | 24,309 | 24,309 | 24,309 | 24,309 | 24,309 | - |
| 26. Jan. 2024 | 23,931 | 23,931 | 23,931 | 23,931 | 23,931 | - |
| 25. Jan. 2024 | 23,973 | 23,973 | 23,973 | 23,973 | 23,973 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
