10,921€
3,23%
Echtzeit-Aktienkurs BCO SANTANDER N.EO0,5
Bid:
Ask:
Aktienkurse zur BCO SANTANDER N.EO0,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 10,57 | 11,07 | 10,46 | 10,94 | 3,41% | 3.461,00 |
| 16.04.2026 | 10,63 | 10,71 | 10,51 | 10,58 | -0,52% | 1.180,00 |
| 15.04.2026 | 10,71 | 10,77 | 10,56 | 10,63 | -0,90% | 1.887,00 |
| 14.04.2026 | 10,47 | 10,74 | 10,45 | 10,73 | 2,47% | 1.805,00 |
| 13.04.2026 | 10,37 | 10,48 | 10,14 | 10,47 | 0,42% | 7.197,00 |
| 10.04.2026 | 10,38 | 10,59 | 10,32 | 10,43 | 0,60% | 2.500,00 |
| 09.04.2026 | 10,43 | 10,47 | 10,28 | 10,37 | -1,21% | 2.400,00 |
| 08.04.2026 | 9,84 | 10,65 | 9,84 | 10,49 | 6,92% | 7.165,00 |
| 07.04.2026 | 9,87 | 10,04 | 9,68 | 9,81 | -0,57% | 1.315,00 |
| 02.04.2026 | 9,94 | 9,94 | 9,56 | 9,87 | -0,79% | 3.084,00 |
| 01.04.2026 | 9,72 | 10,02 | 9,72 | 9,95 | 2,46% | 556,00 |
| 31.03.2026 | 9,40 | 9,75 | 9,40 | 9,71 | 3,80% | 4.072,00 |
| 30.03.2026 | 9,33 | 9,56 | 9,20 | 9,35 | 0,46% | 62,00 |
| 27.03.2026 | 9,53 | 9,60 | 9,31 | 9,31 | -1,90% | 2.946,00 |
| 26.03.2026 | 9,63 | 9,66 | 9,40 | 9,49 | -1,75% | 1.954,00 |
| 25.03.2026 | 9,62 | 9,79 | 9,60 | 9,66 | 1,71% | 5.280,00 |
| 24.03.2026 | 9,59 | 9,67 | 9,33 | 9,50 | -1,44% | 2.752,00 |
| 23.03.2026 | 9,09 | 9,82 | 8,83 | 9,64 | 5,30% | 3.905,00 |
| 20.03.2026 | 9,45 | 9,63 | 9,13 | 9,15 | -2,93% | 550,00 |
| 19.03.2026 | 9,55 | 9,56 | 9,24 | 9,43 | -2,04% | 2.287,00 |
| 18.03.2026 | 9,59 | 9,81 | 9,54 | 9,63 | 0,30% | 1.340,00 |
| 17.03.2026 | 9,47 | 9,72 | 9,41 | 9,60 | 1,18% | 4.002,00 |
| 16.03.2026 | 9,55 | 9,65 | 9,33 | 9,49 | -0,15% | 13.495,00 |
| 13.03.2026 | 9,64 | 9,78 | 9,39 | 9,50 | -1,30% | 9.402,00 |
| 12.03.2026 | 9,84 | 9,90 | 9,48 | 9,63 | -2,80% | 45.901,00 |
| 11.03.2026 | 10,02 | 10,13 | 9,76 | 9,90 | -0,63% | 8.048,00 |
| 10.03.2026 | 9,73 | 10,11 | 9,68 | 9,97 | 2,33% | 2.800,00 |
| 09.03.2026 | 9,58 | 9,75 | 8,93 | 9,74 | 1,59% | 14.157,00 |
| 06.03.2026 | 9,70 | 9,82 | 9,37 | 9,59 | -0,93% | 2.935,00 |
| 05.03.2026 | 10,00 | 10,14 | 9,58 | 9,68 | -4,34% | 7.334,00 |
| 04.03.2026 | 9,61 | 10,12 | 9,36 | 10,12 | 4,77% | 17.970,00 |
| 03.03.2026 | 10,39 | 10,39 | 9,37 | 9,66 | -7,12% | 17.024,00 |
| 02.03.2026 | 10,59 | 10,72 | 10,00 | 10,40 | -2,59% | 9.972,00 |
| 27.02.2026 | 11,12 | 11,40 | 10,61 | 10,67 | -3,85% | 5.222,00 |
| 26.02.2026 | 11,16 | 11,21 | 10,97 | 11,10 | -0,68% | 1.584,00 |
| 25.02.2026 | 10,76 | 11,19 | 10,68 | 11,17 | 4,02% | 7.189,00 |
| 24.02.2026 | 10,91 | 10,93 | 10,56 | 10,74 | -1,34% | 3.879,00 |
| 23.02.2026 | 10,81 | 11,23 | 10,75 | 10,89 | 0,75% | 9.077,00 |
| 20.02.2026 | 10,55 | 10,81 | 10,50 | 10,81 | 2,56% | 769,00 |
| 19.02.2026 | 10,74 | 10,80 | 10,47 | 10,54 | -1,92% | 3.343,00 |
| 18.02.2026 | 10,39 | 10,77 | 10,39 | 10,74 | 3,47% | 2.814,00 |
| 17.02.2026 | 10,27 | 10,45 | 10,16 | 10,38 | 1,07% | 1.600,00 |
| 16.02.2026 | 10,04 | 10,39 | 10,04 | 10,27 | 2,58% | 1.060,00 |
| 13.02.2026 | 10,30 | 10,35 | 9,94 | 10,02 | -3,31% | 5.996,00 |
| 12.02.2026 | 10,63 | 10,65 | 10,22 | 10,36 | -2,36% | 11.658,00 |
| 11.02.2026 | 10,83 | 10,84 | 10,38 | 10,61 | -2,17% | 250,00 |
| 10.02.2026 | 10,82 | 11,05 | 10,72 | 10,84 | -0,01% | 5.707,00 |
| 09.02.2026 | 10,63 | 10,99 | 10,62 | 10,84 | 1,84% | 9.234,00 |
| 06.02.2026 | 10,39 | 10,72 | 10,32 | 10,65 | 2,60% | 1.432,00 |
| 05.02.2026 | 10,61 | 10,78 | 10,26 | 10,38 | -2,15% | 3.446,00 |
| 04.02.2026 | 10,68 | 10,91 | 10,43 | 10,61 | 0,88% | 4.955,00 |
| 03.02.2026 | 11,12 | 11,26 | 10,13 | 10,51 | -5,35% | 7.926,00 |
| 02.02.2026 | 10,78 | 11,16 | 10,63 | 11,11 | 3,35% | 4.234,00 |
| 30.01.2026 | 10,73 | 10,85 | 10,66 | 10,75 | 0,02% | 8.935,00 |
| 29.01.2026 | 10,67 | 10,83 | 10,56 | 10,75 | 0,54% | 3.979,00 |
| 28.01.2026 | 10,84 | 10,93 | 10,51 | 10,69 | -1,25% | 3.002,00 |
| 27.01.2026 | 10,73 | 10,83 | 10,68 | 10,82 | 1,05% | 4.525,00 |
| 26.01.2026 | 10,48 | 10,72 | 10,47 | 10,71 | 2,30% | 735,00 |
| 23.01.2026 | 10,63 | 10,66 | 10,44 | 10,47 | -1,36% | 1.251,00 |
| 22.01.2026 | 10,46 | 10,69 | 10,41 | 10,61 | 1,67% | 2.333,00 |
| 21.01.2026 | 10,26 | 10,47 | 10,11 | 10,44 | 1,91% | 5.468,00 |
| 20.01.2026 | 10,40 | 10,46 | 10,18 | 10,24 | -1,51% | 3.496,00 |
| 19.01.2026 | 10,54 | 10,54 | 9,90 | 10,40 | -1,36% | 2.830,00 |
| 16.01.2026 | 10,50 | 10,55 | 10,41 | 10,54 | 0,47% | 1.010,00 |
| 15.01.2026 | 10,55 | 10,63 | 10,45 | 10,49 | -0,57% | 510,00 |
| 14.01.2026 | 10,48 | 10,58 | 10,43 | 10,55 | 0,85% | 1.215,00 |
| 13.01.2026 | 10,41 | 10,54 | 10,29 | 10,47 | 0,51% | 8.763,00 |
| 12.01.2026 | 10,25 | 10,42 | 9,96 | 10,41 | 1,66% | 2.027,00 |
| 09.01.2026 | 10,28 | 10,39 | 10,16 | 10,24 | -0,25% | 8.095,00 |
| 08.01.2026 | 10,09 | 10,27 | 10,02 | 10,27 | 1,76% | 1.005,00 |
| 07.01.2026 | 10,29 | 10,33 | 10,07 | 10,09 | -1,51% | 927,00 |
| 06.01.2026 | 10,35 | 10,48 | 10,24 | 10,25 | -0,98% | 619,00 |
| 05.01.2026 | 10,24 | 10,42 | 10,11 | 10,35 | 1,05% | 736,00 |
| 02.01.2026 | 10,10 | 10,39 | 10,02 | 10,24 | 1,41% | 10.835,00 |
| 30.12.2025 | 9,93 | 10,12 | 9,93 | 10,10 | 1,59% | 117,00 |
| 29.12.2025 | 10,02 | 10,04 | 9,91 | 9,94 | -0,67% | 1.989,00 |
| 23.12.2025 | 9,99 | 10,03 | 9,85 | 10,01 | 0,12% | 1.310,00 |
| 22.12.2025 | 9,96 | 10,07 | 9,92 | 9,99 | 0,20% | 20,00 |
| 19.12.2025 | 9,93 | 10,04 | 9,89 | 9,97 | 0,18% | 1.839,00 |
| 18.12.2025 | 9,92 | 10,04 | 9,82 | 9,96 | 0,31% | 4.862,00 |
| 17.12.2025 | 9,89 | 9,98 | 9,84 | 9,93 | 0,23% | 811,00 |
| 16.12.2025 | 9,82 | 9,99 | 9,69 | 9,90 | 0,72% | 3.753,00 |
| 15.12.2025 | 9,70 | 9,88 | 9,69 | 9,83 | 1,54% | 1.660,00 |
| 12.12.2025 | 9,84 | 9,90 | 9,54 | 9,68 | -1,63% | 3.866,00 |
| 11.12.2025 | 9,65 | 9,85 | 9,52 | 9,84 | 1,95% | 697,00 |
| 10.12.2025 | 9,49 | 9,66 | 9,47 | 9,66 | 1,70% | 1.186,00 |
| 09.12.2025 | 9,49 | 9,57 | 9,46 | 9,49 | 0,24% | 1.072,00 |
| 08.12.2025 | 9,47 | 9,53 | 9,28 | 9,47 | -0,04% | 2.987,00 |
| 05.12.2025 | 9,45 | 9,63 | 9,44 | 9,47 | 0,64% | 3.118,00 |
| 04.12.2025 | 9,36 | 9,49 | 9,33 | 9,41 | 0,60% | 1.249,00 |
| 03.12.2025 | 9,47 | 9,50 | 9,28 | 9,36 | -1,13% | 722,00 |
| 02.12.2025 | 9,27 | 9,48 | 9,26 | 9,47 | 2,40% | 5.364,00 |
| 01.12.2025 | 9,22 | 9,42 | 9,16 | 9,24 | 0,22% | 3.311,00 |
| 28.11.2025 | 9,24 | 9,29 | 9,18 | 9,22 | -0,11% | 4.062,00 |
| 27.11.2025 | 9,15 | 9,29 | 9,13 | 9,23 | 0,95% | 427,00 |
| 26.11.2025 | 9,11 | 9,24 | 9,07 | 9,15 | 0,48% | 9.723,00 |
| 25.11.2025 | 8,89 | 9,11 | 8,82 | 9,10 | 2,31% | 11.546,00 |
| 24.11.2025 | 8,88 | 8,96 | 8,79 | 8,90 | 0,07% | 1.234,00 |
| 21.11.2025 | 8,79 | 8,89 | 8,72 | 8,89 | 0,67% | 2.722,00 |
| 20.11.2025 | 8,95 | 9,21 | 8,78 | 8,83 | -0,94% | 3.377,00 |