184,400€
-0,38%
Echtzeit-Aktienkurs Santander Bank Polska S.A.
Bid:
Ask:
Aktienkurse zur Santander Bank Polska S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 181,43 | 186,27 | 181,08 | 185,10 | 1,98% | - |
| 28.10.2026 | 174,83 | 182,00 | 174,40 | 181,50 | 3,51% | - |
| 27.10.2026 | 170,43 | 176,00 | 168,83 | 175,35 | 3,18% | - |
| 26.10.2026 | 168,55 | 170,60 | 168,05 | 169,95 | 1,40% | - |
| 23.10.2026 | 172,85 | 175,38 | 166,43 | 167,60 | -3,60% | - |
| 22.10.2026 | 178,50 | 179,58 | 173,27 | 173,85 | -2,82% | - |
| 21.10.2026 | 175,05 | 179,95 | 174,40 | 178,90 | 2,59% | - |
| 20.10.2026 | 176,15 | 177,50 | 170,90 | 174,38 | -0,56% | - |
| 19.10.2026 | 177,75 | 179,27 | 175,18 | 175,35 | -1,89% | - |
| 16.10.2026 | 178,65 | 179,40 | 177,02 | 178,73 | 0,69% | - |
| 15.10.2026 | 177,80 | 179,45 | 175,55 | 177,50 | -1,00% | - |
| 14.10.2026 | 179,93 | 182,38 | 176,85 | 179,30 | -0,25% | - |
| 13.10.2026 | 180,23 | 183,18 | 179,02 | 179,75 | -0,50% | - |
| 12.10.2026 | 176,18 | 181,35 | 176,18 | 180,65 | 2,93% | - |
| 09.10.2026 | 176,65 | 180,08 | 175,30 | 175,50 | -1,15% | - |
| 08.10.2026 | 180,70 | 181,15 | 175,52 | 177,55 | -0,87% | - |
| 07.10.2026 | 182,88 | 184,73 | 178,27 | 179,10 | -3,01% | - |
| 06.10.2026 | 176,95 | 185,95 | 176,95 | 184,65 | 3,77% | - |
| 05.10.2026 | 173,20 | 178,30 | 172,35 | 177,95 | 2,42% | - |
| 02.10.2026 | 176,60 | 179,33 | 173,38 | 173,75 | -1,70% | - |
| 01.10.2026 | 182,48 | 182,65 | 175,73 | 176,75 | -3,47% | - |
| 30.09.2026 | 180,08 | 185,08 | 179,52 | 183,10 | 1,86% | - |
| 29.09.2026 | 180,38 | 182,08 | 178,60 | 179,75 | -0,19% | - |
| 28.09.2026 | 182,43 | 184,40 | 170,63 | 180,10 | -2,01% | - |
| 25.09.2026 | 183,25 | 184,85 | 181,90 | 183,80 | 1,10% | - |
| 24.09.2026 | 179,93 | 184,63 | 176,93 | 181,80 | 0,72% | - |
| 23.09.2026 | 182,43 | 183,70 | 178,52 | 180,50 | -0,30% | - |
| 22.09.2026 | 181,93 | 183,90 | 179,95 | 181,05 | -0,58% | - |
| 21.09.2026 | 171,75 | 182,65 | 171,75 | 182,10 | 6,46% | - |
| 18.09.2026 | 173,88 | 174,45 | 170,08 | 171,05 | -1,14% | - |
| 17.09.2026 | 172,02 | 175,13 | 170,95 | 173,02 | 0,63% | - |
| 16.09.2026 | 174,40 | 174,40 | 170,83 | 171,95 | -1,40% | - |
| 15.09.2026 | 174,95 | 175,13 | 168,85 | 174,40 | -0,26% | - |
| 14.09.2026 | 174,13 | 175,52 | 171,88 | 174,85 | 0,27% | - |
| 11.09.2026 | 173,60 | 177,10 | 172,83 | 174,38 | 0,82% | - |
| 10.09.2026 | 173,38 | 175,35 | 172,02 | 172,95 | 0,29% | - |
| 09.09.2026 | 175,05 | 175,05 | 169,83 | 172,45 | -1,34% | - |
| 08.09.2026 | 172,38 | 174,85 | 169,73 | 174,80 | 1,57% | - |
| 07.09.2026 | 172,52 | 173,20 | 170,93 | 172,10 | 0,32% | - |
| 04.09.2026 | 167,93 | 172,98 | 167,93 | 171,55 | 2,68% | - |
| 03.09.2026 | 167,90 | 169,35 | 165,65 | 167,08 | -0,37% | - |
| 02.09.2026 | 167,02 | 168,23 | 165,43 | 167,70 | 0,24% | - |
| 01.09.2026 | 166,35 | 167,88 | 163,80 | 167,30 | -0,01% | - |
| 31.08.2026 | 165,85 | 168,58 | 165,70 | 167,33 | 1,84% | - |
| 28.08.2026 | 164,30 | 164,30 | 164,30 | 164,30 | -3,04% | - |
| 27.08.2026 | 169,45 | 169,45 | 169,45 | 169,45 | -0,82% | - |
| 26.08.2026 | 166,75 | 170,85 | 166,75 | 170,85 | 3,14% | 1,00 |
| 25.08.2026 | 165,65 | 165,65 | 165,65 | 165,65 | -1,13% | - |
| 24.08.2026 | 167,55 | 167,55 | 167,55 | 167,55 | -0,45% | - |
| 21.08.2026 | 165,85 | 168,30 | 165,85 | 168,30 | 0,63% | 66,00 |
| 20.08.2026 | 167,25 | 167,25 | 167,25 | 167,25 | 1,15% | - |
| 19.08.2026 | 165,40 | 165,40 | 165,35 | 165,35 | -1,14% | 50,00 |
| 18.08.2026 | 167,25 | 167,25 | 167,25 | 167,25 | -1,56% | - |
| 17.08.2026 | 169,90 | 169,90 | 169,90 | 169,90 | 0,47% | - |
| 14.08.2026 | 167,15 | 169,10 | 167,15 | 169,10 | 0,33% | 25,00 |
| 13.08.2026 | 168,55 | 168,55 | 168,55 | 168,55 | 0,69% | - |
| 12.08.2026 | 167,40 | 167,40 | 167,40 | 167,40 | -0,45% | - |
| 11.08.2026 | 168,15 | 168,15 | 168,15 | 168,15 | -0,62% | - |
| 10.08.2026 | 167,65 | 169,20 | 167,65 | 169,20 | 0,30% | 2,00 |
| 07.08.2026 | 168,75 | 168,75 | 168,70 | 168,70 | 1,20% | 21,00 |
| 06.08.2026 | 166,70 | 166,70 | 166,70 | 166,70 | -1,16% | - |
| 05.08.2026 | 173,35 | 173,35 | 168,65 | 168,65 | -1,17% | 48,00 |
| 04.08.2026 | 168,95 | 170,65 | 168,95 | 170,65 | 1,67% | 20,00 |
| 03.08.2026 | 170,55 | 170,55 | 167,85 | 167,85 | 0,54% | 17,00 |
| 31.07.2026 | 166,95 | 166,95 | 166,95 | 166,95 | 5,56% | - |
| 30.07.2026 | 158,15 | 158,15 | 158,15 | 158,15 | 1,09% | - |
| 29.07.2026 | 156,45 | 156,45 | 156,45 | 156,45 | 1,29% | - |
| 28.07.2026 | 154,45 | 154,45 | 154,45 | 154,45 | -1,56% | - |
| 27.07.2026 | 153,95 | 156,90 | 153,95 | 156,90 | 3,98% | 1,00 |
| 24.07.2026 | 150,90 | 150,90 | 150,90 | 150,90 | -0,76% | - |
| 23.07.2026 | 152,00 | 152,05 | 152,00 | 152,05 | -1,90% | 1,00 |
| 22.07.2026 | 155,00 | 155,00 | 155,00 | 155,00 | 2,62% | - |
| 21.07.2026 | 151,05 | 151,05 | 151,05 | 151,05 | 0,53% | - |
| 20.07.2026 | 150,25 | 150,25 | 150,25 | 150,25 | -1,41% | - |
| 17.07.2026 | 152,40 | 152,40 | 152,40 | 152,40 | -1,74% | - |
| 16.07.2026 | 155,10 | 155,10 | 155,10 | 155,10 | -2,21% | - |
| 15.07.2026 | 158,60 | 158,60 | 158,60 | 158,60 | 0,73% | - |
| 14.07.2026 | 157,45 | 157,45 | 157,45 | 157,45 | -2,11% | - |
| 13.07.2026 | 157,10 | 160,85 | 157,10 | 160,85 | 0,39% | 1,00 |
| 10.07.2026 | 157,25 | 160,40 | 156,95 | 160,23 | 1,67% | - |
| 09.07.2026 | 155,68 | 158,58 | 154,27 | 157,60 | 2,12% | - |
| 08.07.2026 | 155,27 | 156,05 | 152,43 | 154,33 | -0,21% | - |
| 07.07.2026 | 155,52 | 155,52 | 152,58 | 154,65 | -0,42% | - |
| 06.07.2026 | 153,10 | 155,77 | 152,43 | 155,30 | 2,04% | - |
| 03.07.2026 | 152,20 | 152,20 | 152,20 | 152,20 | 1,77% | - |
| 02.07.2026 | 149,55 | 149,55 | 149,55 | 149,55 | 0,07% | - |
| 01.07.2026 | 149,45 | 149,45 | 149,45 | 149,45 | 0,67% | - |
| 30.06.2026 | 148,45 | 148,45 | 148,45 | 148,45 | -0,70% | - |
| 29.06.2026 | 150,70 | 150,70 | 149,50 | 149,50 | 0,07% | 48,00 |
| 26.06.2026 | 149,40 | 149,40 | 149,40 | 149,40 | 0,13% | - |
| 25.06.2026 | 149,20 | 149,20 | 149,20 | 149,20 | -1,65% | - |
| 24.06.2026 | 149,70 | 151,70 | 149,70 | 151,70 | 2,29% | 13,00 |
| 23.06.2026 | 148,65 | 148,65 | 148,30 | 148,30 | -1,46% | 24,00 |
| 22.06.2026 | 151,20 | 151,65 | 150,50 | 150,50 | 0,30% | 125,00 |
| 19.06.2026 | 150,05 | 150,05 | 150,05 | 150,05 | -1,96% | - |
| 18.06.2026 | 152,65 | 153,25 | 152,65 | 153,05 | -1,32% | 3,00 |
| 17.06.2026 | 150,80 | 155,10 | 150,80 | 155,10 | 2,51% | 43,00 |
| 16.06.2026 | 148,55 | 151,30 | 148,55 | 151,30 | -0,75% | 20,00 |
| 15.06.2026 | 151,50 | 152,45 | 151,50 | 152,45 | 0,66% | 80,00 |
| 12.06.2026 | 144,85 | 151,45 | 144,85 | 151,45 | 4,34% | 15,00 |