11,795€
0,17%
Echtzeit-Aktienkurs Banco Santander S.A.
Bid:
Ask:
Aktienkurse zur Banco Santander S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 11,83 | 11,87 | 11,80 | 11,80 | 0,19% | - |
| 01.10.2026 | 12,31 | 12,34 | 11,69 | 11,78 | -4,23% | 3.580,00 |
| 30.09.2026 | 12,68 | 12,71 | 12,29 | 12,30 | -2,23% | 3.177,00 |
| 29.09.2026 | 12,48 | 12,77 | 12,46 | 12,58 | 0,02% | - |
| 28.09.2026 | 12,62 | 12,64 | 12,39 | 12,57 | -0,84% | 4.000,00 |
| 25.09.2026 | 12,56 | 12,71 | 12,53 | 12,68 | 0,90% | 2.215,00 |
| 24.09.2026 | 12,59 | 12,67 | 12,42 | 12,57 | -0,46% | 12,00 |
| 23.09.2026 | 12,78 | 12,90 | 12,59 | 12,63 | -1,43% | 38,00 |
| 22.09.2026 | 12,76 | 12,93 | 12,63 | 12,81 | 0,51% | 140,00 |
| 21.09.2026 | 12,58 | 12,77 | 12,58 | 12,74 | 1,51% | 1.600,00 |
| 18.09.2026 | 12,88 | 12,97 | 12,50 | 12,55 | -2,74% | 1.221,00 |
| 17.09.2026 | 12,65 | 12,98 | 12,64 | 12,91 | 2,41% | 25,00 |
| 16.09.2026 | 12,71 | 12,80 | 12,54 | 12,60 | -0,72% | 28,00 |
| 15.09.2026 | 12,79 | 12,80 | 12,55 | 12,69 | -0,61% | 3.000,00 |
| 14.09.2026 | 12,78 | 12,88 | 12,62 | 12,77 | -0,49% | 9,00 |
| 11.09.2026 | 12,66 | 12,89 | 12,66 | 12,84 | 1,48% | 32,00 |
| 10.09.2026 | 12,67 | 12,81 | 12,52 | 12,65 | -0,35% | 787,00 |
| 09.09.2026 | 12,83 | 12,87 | 12,44 | 12,69 | -1,32% | 8,00 |
| 08.09.2026 | 12,85 | 12,94 | 12,72 | 12,86 | -0,03% | 315,00 |
| 07.09.2026 | 12,86 | 12,91 | 12,71 | 12,87 | 0,11% | 695,00 |
| 04.09.2026 | 12,87 | 12,95 | 12,72 | 12,85 | -0,22% | 200,00 |
| 03.09.2026 | 12,76 | 12,92 | 12,70 | 12,88 | 0,96% | 1.126,00 |
| 02.09.2026 | 12,54 | 12,77 | 12,50 | 12,76 | 1,82% | 100,00 |
| 01.09.2026 | 12,57 | 12,67 | 12,42 | 12,53 | -0,46% | 216,00 |
| 31.08.2026 | 12,66 | 12,81 | 12,56 | 12,59 | -0,88% | 7,00 |
| 28.08.2026 | 12,53 | 12,73 | 12,51 | 12,70 | 1,19% | 1.000,00 |
| 27.08.2026 | 12,75 | 12,83 | 12,53 | 12,55 | -1,29% | 1.043,00 |
| 26.08.2026 | 12,65 | 12,78 | 12,61 | 12,71 | 0,56% | 41,00 |
| 25.08.2026 | 12,67 | 12,81 | 12,51 | 12,64 | -0,35% | 1.630,00 |
| 24.08.2026 | 12,65 | 12,75 | 12,52 | 12,69 | 0,21% | 5.316,00 |
| 21.08.2026 | 12,27 | 12,69 | 12,27 | 12,66 | 3,38% | 8.197,00 |
| 20.08.2026 | 12,23 | 12,32 | 12,18 | 12,25 | -0,24% | 11,00 |
| 19.08.2026 | 12,39 | 12,46 | 12,15 | 12,28 | -1,13% | 3.220,00 |
| 18.08.2026 | 12,63 | 12,72 | 12,40 | 12,42 | -1,80% | 4.662,00 |
| 17.08.2026 | 12,87 | 12,90 | 12,60 | 12,64 | -1,69% | 996,00 |
| 14.08.2026 | 12,89 | 12,94 | 12,77 | 12,86 | 0,01% | 759,00 |
| 13.08.2026 | 12,97 | 13,12 | 12,81 | 12,86 | -0,86% | 10,00 |
| 12.08.2026 | 12,84 | 13,00 | 12,82 | 12,97 | 0,88% | 905,00 |
| 11.08.2026 | 12,91 | 12,96 | 12,79 | 12,86 | -0,05% | 119,00 |
| 10.08.2026 | 12,81 | 12,90 | 12,73 | 12,87 | 0,59% | 2.172,00 |
| 07.08.2026 | 12,79 | 12,99 | 12,72 | 12,79 | -0,06% | 1.032,00 |
| 06.08.2026 | 12,77 | 13,03 | 12,77 | 12,80 | 0,35% | 721,00 |
| 05.08.2026 | 12,50 | 12,85 | 12,38 | 12,75 | 2,01% | 2.164,00 |
| 04.08.2026 | 12,51 | 12,70 | 12,49 | 12,50 | 0,06% | 2.195,00 |
| 03.08.2026 | 12,36 | 12,57 | 12,36 | 12,49 | 0,96% | 1.189,00 |
| 31.07.2026 | 12,19 | 12,45 | 12,19 | 12,38 | 1,60% | 54,00 |
| 30.07.2026 | 11,82 | 12,27 | 11,77 | 12,18 | 2,88% | 91,00 |
| 29.07.2026 | 12,28 | 12,29 | 11,82 | 11,84 | -3,64% | 2.123,00 |
| 28.07.2026 | 12,30 | 12,37 | 12,14 | 12,29 | -0,38% | 2.663,00 |
| 27.07.2026 | 11,93 | 12,40 | 11,88 | 12,33 | 3,47% | 4.408,00 |
| 24.07.2026 | 11,63 | 12,00 | 11,61 | 11,92 | 2,52% | 2.851,00 |
| 23.07.2026 | 12,05 | 12,14 | 11,57 | 11,63 | -3,69% | 4.224,00 |
| 22.07.2026 | 11,95 | 12,21 | 11,74 | 12,07 | 1,00% | 4.418,00 |
| 21.07.2026 | 11,65 | 11,99 | 11,65 | 11,95 | 2,36% | 215,00 |
| 20.07.2026 | 11,86 | 11,87 | 11,64 | 11,68 | -1,42% | 1.072,00 |
| 17.07.2026 | 11,77 | 11,93 | 11,66 | 11,84 | -0,71% | 401,00 |
| 16.07.2026 | 12,01 | 12,06 | 11,83 | 11,93 | -0,49% | 745,00 |
| 15.07.2026 | 12,07 | 12,07 | 11,79 | 11,99 | -0,37% | 300,00 |
| 14.07.2026 | 11,99 | 12,12 | 11,81 | 12,03 | -0,39% | 1.925,00 |
| 13.07.2026 | 12,13 | 12,18 | 11,86 | 12,08 | -0,66% | 4.878,00 |
| 10.07.2026 | 12,13 | 12,22 | 12,06 | 12,16 | 0,18% | - |
| 09.07.2026 | 11,93 | 12,17 | 11,89 | 12,14 | 1,74% | 530,00 |
| 08.07.2026 | 12,44 | 12,48 | 11,81 | 11,93 | -4,18% | 4.567,00 |
| 07.07.2026 | 12,44 | 12,59 | 12,43 | 12,45 | -0,44% | 3.764,00 |
| 06.07.2026 | 12,36 | 12,59 | 12,36 | 12,51 | 1,15% | 6.129,00 |
| 03.07.2026 | 12,32 | 12,46 | 12,25 | 12,36 | 0,55% | 1.396,00 |
| 02.07.2026 | 12,08 | 12,41 | 12,06 | 12,30 | 1,96% | 872,00 |
| 01.07.2026 | 12,03 | 12,15 | 11,91 | 12,06 | -0,16% | 202,00 |
| 30.06.2026 | 12,01 | 12,08 | 11,85 | 12,08 | 1,25% | 1.002,00 |
| 29.06.2026 | 11,86 | 11,96 | 11,77 | 11,93 | 0,46% | 459,00 |
| 26.06.2026 | 11,82 | 11,93 | 11,69 | 11,88 | 0,63% | 3.178,00 |
| 25.06.2026 | 11,88 | 11,94 | 11,72 | 11,80 | -0,07% | 1.000,00 |
| 24.06.2026 | 11,98 | 12,00 | 11,72 | 11,81 | -1,20% | 676,00 |
| 23.06.2026 | 11,90 | 12,05 | 11,83 | 11,95 | -0,37% | 4.763,00 |
| 22.06.2026 | 11,82 | 12,06 | 11,82 | 12,00 | 1,03% | 1.244,00 |
| 19.06.2026 | 11,79 | 11,99 | 11,63 | 11,88 | 0,18% | 1.169,00 |
| 18.06.2026 | 11,83 | 11,95 | 11,78 | 11,85 | 0,28% | 3.705,00 |
| 17.06.2026 | 11,67 | 11,94 | 11,59 | 11,82 | 1,48% | 3.279,00 |
| 16.06.2026 | 11,50 | 11,75 | 11,43 | 11,65 | 1,37% | 1.785,00 |
| 15.06.2026 | 11,07 | 11,53 | 10,87 | 11,49 | 4,24% | 2.294,00 |
| 12.06.2026 | 10,71 | 11,04 | 10,65 | 11,02 | 3,39% | 2.802,00 |
| 11.06.2026 | 10,33 | 10,71 | 10,33 | 10,66 | 3,03% | 6.268,00 |
| 10.06.2026 | 10,60 | 10,65 | 10,33 | 10,35 | -3,00% | 555,00 |
| 09.06.2026 | 10,60 | 10,81 | 10,50 | 10,67 | 0,77% | 4.400,00 |
| 08.06.2026 | 10,60 | 10,76 | 10,52 | 10,59 | 0,15% | 162,00 |
| 05.06.2026 | 10,67 | 10,88 | 10,53 | 10,57 | -1,48% | 3.029,00 |
| 04.06.2026 | 10,52 | 10,76 | 10,51 | 10,73 | 1,69% | 162,00 |
| 03.06.2026 | 10,69 | 10,75 | 10,52 | 10,55 | -1,07% | 2.900,00 |
| 02.06.2026 | 10,70 | 10,78 | 10,65 | 10,67 | -0,06% | 25,00 |
| 01.06.2026 | 10,78 | 10,83 | 10,53 | 10,67 | -0,93% | 3.022,00 |
| 29.05.2026 | 10,76 | 10,84 | 10,70 | 10,77 | 0,39% | 3.474,00 |
| 28.05.2026 | 10,72 | 10,81 | 10,61 | 10,73 | -0,81% | 1.101,00 |
| 27.05.2026 | 10,81 | 10,95 | 10,74 | 10,82 | 0,27% | 306,00 |
| 26.05.2026 | 10,69 | 10,84 | 10,64 | 10,79 | 0,08% | 666,00 |
| 25.05.2026 | 10,55 | 10,84 | 10,51 | 10,78 | 3,55% | 1.150,00 |
| 22.05.2026 | 10,57 | 10,62 | 10,40 | 10,41 | -1,63% | 2.400,00 |
| 21.05.2026 | 10,65 | 10,65 | 10,37 | 10,58 | 0,29% | 2.078,00 |
| 20.05.2026 | 10,15 | 10,65 | 10,14 | 10,55 | 3,85% | 4.600,00 |
| 19.05.2026 | 10,10 | 10,31 | 10,07 | 10,16 | 0,04% | 3.517,00 |
| 18.05.2026 | 10,08 | 10,32 | 9,99 | 10,16 | 0,32% | 1.225,00 |