10,128€
-0,77%
Echtzeit-Aktienkurs BCO SANTANDER N.EO0,5
Bid:
Ask:
Aktienkurse zur BCO SANTANDER N.EO0,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 9,97 | 10,22 | 9,88 | 10,15 | 1,86% | 43.989,00 |
| 04.05.2026 | 10,37 | 10,42 | 9,93 | 9,96 | -3,04% | 35.859,00 |
| 30.04.2026 | 10,22 | 10,39 | 10,06 | 10,27 | -0,97% | 13.171,00 |
| 29.04.2026 | 10,41 | 10,64 | 10,32 | 10,37 | -0,11% | 29.660,00 |
| 28.04.2026 | 10,27 | 10,44 | 10,26 | 10,39 | 0,67% | 23.779,00 |
| 27.04.2026 | 10,21 | 10,38 | 10,19 | 10,32 | 1,04% | 46.700,00 |
| 24.04.2026 | 10,26 | 10,29 | 10,08 | 10,21 | -0,10% | 24.061,00 |
| 23.04.2026 | 10,46 | 10,60 | 10,09 | 10,22 | -3,36% | 19.500,00 |
| 22.04.2026 | 10,66 | 10,72 | 10,51 | 10,58 | -0,08% | 8.250,00 |
| 21.04.2026 | 10,79 | 10,85 | 10,58 | 10,58 | -1,86% | 10.364,00 |
| 20.04.2026 | 10,76 | 10,88 | 10,62 | 10,78 | -1,64% | 11.505,00 |
| 17.04.2026 | 10,52 | 11,07 | 10,50 | 10,96 | 3,98% | 23.082,00 |
| 16.04.2026 | 10,70 | 10,72 | 10,51 | 10,54 | -0,91% | 13.930,00 |
| 15.04.2026 | 10,64 | 10,72 | 10,56 | 10,64 | -0,56% | 11.601,00 |
| 14.04.2026 | 10,46 | 10,72 | 10,45 | 10,70 | 2,26% | 28.622,00 |
| 13.04.2026 | 10,29 | 10,47 | 10,26 | 10,46 | 0,03% | 34.022,00 |
| 10.04.2026 | 10,42 | 10,59 | 10,32 | 10,46 | 0,89% | 9.306,00 |
| 09.04.2026 | 10,42 | 10,46 | 10,27 | 10,37 | -0,42% | 45.355,00 |
| 08.04.2026 | 10,31 | 10,62 | 10,21 | 10,41 | 5,94% | 29.844,00 |
| 07.04.2026 | 9,79 | 10,04 | 9,68 | 9,83 | -0,11% | 10.152,00 |
| 02.04.2026 | 9,64 | 9,90 | 9,56 | 9,84 | -1,66% | 13.978,00 |
| 01.04.2026 | 9,81 | 10,04 | 9,81 | 10,01 | 3,13% | 72.300,00 |
| 31.03.2026 | 9,57 | 9,74 | 9,45 | 9,70 | 2,98% | 11.082,00 |
| 30.03.2026 | 9,30 | 9,52 | 9,30 | 9,42 | 0,79% | 33.191,00 |
| 27.03.2026 | 9,51 | 9,55 | 9,31 | 9,35 | -1,23% | 47.041,00 |
| 26.03.2026 | 9,61 | 9,68 | 9,43 | 9,46 | -2,30% | 43.553,00 |
| 25.03.2026 | 9,64 | 9,79 | 9,59 | 9,69 | 0,97% | 18.608,00 |
| 24.03.2026 | 9,58 | 9,70 | 9,33 | 9,59 | -0,32% | 40.349,00 |
| 23.03.2026 | 8,95 | 9,91 | 8,84 | 9,62 | 5,42% | 74.510,00 |
| 20.03.2026 | 9,41 | 9,63 | 9,05 | 9,13 | -3,39% | 22.110,00 |
| 19.03.2026 | 9,53 | 9,54 | 9,24 | 9,45 | -1,13% | 98.730,00 |
| 18.03.2026 | 9,69 | 9,81 | 9,51 | 9,56 | -0,06% | 26.885,00 |
| 17.03.2026 | 9,45 | 9,72 | 9,41 | 9,56 | 0,63% | 21.732,00 |
| 16.03.2026 | 9,57 | 9,64 | 9,33 | 9,50 | -0,35% | 29.678,00 |
| 13.03.2026 | 9,61 | 9,78 | 9,39 | 9,54 | -0,88% | 9.383,00 |
| 12.03.2026 | 9,70 | 9,80 | 9,48 | 9,62 | -2,53% | 35.717,00 |
| 11.03.2026 | 9,99 | 10,10 | 9,76 | 9,87 | -1,37% | 10.986,00 |
| 10.03.2026 | 9,68 | 10,09 | 9,67 | 10,01 | 2,73% | 27.174,00 |
| 09.03.2026 | 9,19 | 9,75 | 9,02 | 9,74 | 1,69% | 35.701,00 |
| 06.03.2026 | 9,76 | 9,82 | 9,37 | 9,58 | -0,72% | 20.873,00 |
| 05.03.2026 | 9,91 | 10,13 | 9,64 | 9,65 | -3,87% | 24.487,00 |
| 04.03.2026 | 9,60 | 10,12 | 9,36 | 10,04 | 4,33% | 67.294,00 |
| 03.03.2026 | 10,15 | 10,28 | 9,37 | 9,62 | -7,16% | 88.833,00 |
| 02.03.2026 | 10,34 | 10,45 | 9,94 | 10,36 | -3,18% | 51.064,00 |
| 27.02.2026 | 11,09 | 11,10 | 10,58 | 10,70 | -3,46% | 37.285,00 |
| 26.02.2026 | 11,12 | 11,23 | 10,97 | 11,09 | -0,41% | 24.277,00 |
| 25.02.2026 | 10,65 | 11,18 | 10,64 | 11,13 | 3,92% | 56.462,00 |
| 24.02.2026 | 10,95 | 10,96 | 10,56 | 10,71 | -2,11% | 48.486,00 |
| 23.02.2026 | 10,75 | 11,23 | 10,75 | 10,94 | 1,55% | 49.175,00 |
| 20.02.2026 | 10,59 | 10,81 | 10,50 | 10,78 | 2,14% | 15.934,00 |
| 19.02.2026 | 10,73 | 10,79 | 10,48 | 10,55 | -1,63% | 51.297,00 |
| 18.02.2026 | 10,45 | 10,77 | 10,42 | 10,73 | 3,13% | 24.231,00 |
| 17.02.2026 | 10,26 | 10,45 | 10,22 | 10,40 | 0,95% | 38.806,00 |
| 16.02.2026 | 10,08 | 10,39 | 10,08 | 10,30 | 2,77% | 55.004,00 |
| 13.02.2026 | 10,29 | 10,35 | 9,95 | 10,02 | -2,24% | 72.207,00 |
| 12.02.2026 | 10,55 | 10,65 | 10,22 | 10,25 | -2,88% | 76.900,00 |
| 11.02.2026 | 10,82 | 10,83 | 10,36 | 10,56 | -2,43% | 50.416,00 |
| 10.02.2026 | 10,84 | 11,05 | 10,73 | 10,82 | -0,10% | 54.388,00 |
| 09.02.2026 | 10,75 | 10,88 | 10,68 | 10,83 | 1,97% | 52.750,00 |
| 06.02.2026 | 10,34 | 10,73 | 10,32 | 10,62 | 2,28% | 34.656,00 |
| 05.02.2026 | 10,66 | 10,78 | 10,26 | 10,39 | -2,20% | 56.842,00 |
| 04.02.2026 | 10,70 | 10,91 | 10,44 | 10,62 | 0,15% | 168.273,00 |
| 03.02.2026 | 11,12 | 11,26 | 10,11 | 10,60 | -4,60% | 141.662,00 |
| 02.02.2026 | 10,70 | 11,17 | 10,63 | 11,11 | 2,59% | 54.039,00 |
| 30.01.2026 | 10,68 | 10,87 | 10,66 | 10,83 | 0,62% | 50.611,00 |
| 29.01.2026 | 10,68 | 10,83 | 10,56 | 10,77 | 0,83% | 73.180,00 |
| 28.01.2026 | 10,84 | 10,85 | 10,51 | 10,68 | -1,30% | 22.369,00 |
| 27.01.2026 | 10,73 | 10,82 | 10,68 | 10,82 | 0,87% | 21.180,00 |
| 26.01.2026 | 10,50 | 10,74 | 10,49 | 10,73 | 2,23% | 15.302,00 |
| 23.01.2026 | 10,58 | 10,66 | 10,44 | 10,49 | -1,16% | 4.889,00 |
| 22.01.2026 | 10,51 | 10,73 | 10,41 | 10,61 | 1,46% | 12.373,00 |
| 21.01.2026 | 10,26 | 10,48 | 10,11 | 10,46 | 2,22% | 24.718,00 |
| 20.01.2026 | 10,36 | 10,45 | 10,18 | 10,23 | -1,91% | 26.258,00 |
| 19.01.2026 | 10,21 | 10,52 | 10,20 | 10,43 | -1,05% | 19.803,00 |
| 16.01.2026 | 10,51 | 10,55 | 10,41 | 10,54 | 0,43% | 17.374,00 |
| 15.01.2026 | 10,53 | 10,63 | 10,45 | 10,50 | -0,46% | 8.529,00 |
| 14.01.2026 | 10,48 | 10,58 | 10,42 | 10,55 | 0,67% | 12.195,00 |
| 13.01.2026 | 10,43 | 10,54 | 10,27 | 10,48 | 0,60% | 29.079,00 |
| 12.01.2026 | 10,21 | 10,42 | 9,96 | 10,41 | 1,78% | 25.723,00 |
| 09.01.2026 | 10,30 | 10,39 | 10,16 | 10,23 | -0,45% | 30.233,00 |
| 08.01.2026 | 10,08 | 10,28 | 10,03 | 10,28 | 1,85% | 14.175,00 |
| 07.01.2026 | 10,26 | 10,32 | 10,06 | 10,09 | -1,91% | 20.080,00 |
| 06.01.2026 | 10,36 | 10,49 | 10,24 | 10,29 | -0,46% | 19.466,00 |
| 05.01.2026 | 10,29 | 10,41 | 10,12 | 10,34 | 0,86% | 38.547,00 |
| 02.01.2026 | 10,05 | 10,38 | 10,03 | 10,25 | 1,45% | 53.952,00 |
| 30.12.2025 | 9,95 | 10,12 | 9,93 | 10,10 | 1,72% | 17.818,00 |
| 29.12.2025 | 9,98 | 10,04 | 9,92 | 9,93 | -0,78% | 6.762,00 |
| 23.12.2025 | 10,00 | 10,03 | 9,85 | 10,01 | 0,14% | 15.407,00 |
| 22.12.2025 | 10,02 | 10,10 | 9,92 | 10,00 | 0,02% | 42.005,00 |
| 19.12.2025 | 9,95 | 10,04 | 9,89 | 9,99 | 0,86% | 25.277,00 |
| 18.12.2025 | 9,88 | 10,06 | 9,82 | 9,91 | -0,19% | 27.996,00 |
| 17.12.2025 | 9,90 | 9,98 | 9,84 | 9,93 | 0,45% | 24.834,00 |
| 16.12.2025 | 9,80 | 9,99 | 9,69 | 9,88 | 0,58% | 29.128,00 |
| 15.12.2025 | 9,71 | 9,88 | 9,68 | 9,83 | 1,40% | 18.902,00 |
| 12.12.2025 | 9,83 | 9,90 | 9,54 | 9,69 | -1,55% | 20.103,00 |
| 11.12.2025 | 9,57 | 9,84 | 9,55 | 9,84 | 2,08% | 10.309,00 |
| 10.12.2025 | 9,52 | 9,65 | 9,47 | 9,64 | 1,57% | 29.181,00 |
| 09.12.2025 | 9,51 | 9,57 | 9,46 | 9,49 | -0,07% | 11.244,00 |
| 08.12.2025 | 9,47 | 9,53 | 9,29 | 9,50 | 0,32% | 13.694,00 |
| 05.12.2025 | 9,49 | 9,63 | 9,44 | 9,47 | 0,19% | 15.252,00 |