20,350€
3,83%
Echtzeit-Aktienkurs Santam Ltd.
Bid:
Ask:
Aktienkurse zur Santam Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 20,05 | 20,40 | 19,90 | 20,15 | -0,74% | - |
| 01.04.2026 | 20,10 | 20,50 | 20,00 | 20,30 | 6,28% | - |
| 31.03.2026 | 19,80 | 20,45 | 19,10 | 19,10 | -2,80% | - |
| 30.03.2026 | 20,25 | 20,30 | 19,55 | 19,65 | -2,48% | - |
| 27.03.2026 | 20,00 | 20,40 | 19,75 | 20,15 | 0,50% | - |
| 26.03.2026 | 20,15 | 20,35 | 20,00 | 20,05 | 2,82% | - |
| 25.03.2026 | 20,15 | 20,50 | 19,50 | 19,50 | -1,02% | - |
| 24.03.2026 | 20,10 | 20,70 | 19,70 | 19,70 | -2,72% | - |
| 23.03.2026 | 20,80 | 21,00 | 19,80 | 20,25 | -4,48% | - |
| 20.03.2026 | 21,00 | 21,50 | 20,30 | 21,20 | 0,47% | - |
| 19.03.2026 | 20,80 | 21,50 | 20,60 | 21,10 | 0,96% | - |
| 18.03.2026 | 21,40 | 21,60 | 20,90 | 20,90 | -1,42% | - |
| 17.03.2026 | 21,30 | 21,50 | 21,10 | 21,20 | -0,93% | - |
| 16.03.2026 | 21,00 | 21,50 | 21,00 | 21,40 | 1,90% | - |
| 13.03.2026 | 20,80 | 21,30 | 20,80 | 21,00 | 0,48% | - |
| 12.03.2026 | 21,50 | 21,50 | 20,55 | 20,90 | -2,79% | - |
| 11.03.2026 | 21,80 | 22,30 | 21,00 | 21,50 | -1,38% | - |
| 10.03.2026 | 21,60 | 22,20 | 21,50 | 21,80 | 1,40% | - |
| 09.03.2026 | 21,00 | 22,00 | 20,40 | 21,50 | -0,46% | - |
| 06.03.2026 | 22,20 | 22,50 | 21,50 | 21,60 | -1,82% | - |
| 05.03.2026 | 22,40 | 22,70 | 21,90 | 22,00 | -2,22% | - |
| 04.03.2026 | 21,90 | 22,90 | 21,90 | 22,50 | 1,81% | - |
| 03.03.2026 | 23,40 | 23,50 | 21,90 | 22,10 | -6,36% | - |
| 02.03.2026 | 22,80 | 23,70 | 22,50 | 23,60 | 1,72% | - |
| 27.02.2026 | 23,90 | 24,20 | 23,20 | 23,20 | -2,52% | - |
| 26.02.2026 | 23,20 | 23,80 | 23,10 | 23,80 | 2,59% | - |
| 25.02.2026 | 23,40 | 23,70 | 23,20 | 23,20 | -0,85% | - |
| 24.02.2026 | 23,60 | 23,70 | 23,30 | 23,40 | -0,85% | - |
| 23.02.2026 | 23,30 | 23,90 | 23,30 | 23,60 | 0,43% | - |
| 20.02.2026 | 23,50 | 23,70 | 23,30 | 23,50 | 0,43% | - |
| 19.02.2026 | 23,60 | 23,80 | 23,30 | 23,40 | -1,27% | - |
| 18.02.2026 | 23,50 | 24,00 | 23,40 | 23,70 | 1,28% | - |
| 17.02.2026 | 23,60 | 23,60 | 23,30 | 23,40 | -0,85% | - |
| 16.02.2026 | 23,30 | 23,80 | 23,30 | 23,60 | 0,00% | - |
| 13.02.2026 | 23,80 | 23,90 | 23,40 | 23,60 | 2,61% | - |
| 12.02.2026 | 23,90 | 24,10 | 23,00 | 23,00 | -3,36% | - |
| 11.02.2026 | 23,90 | 24,30 | 23,60 | 23,80 | -0,42% | - |
| 10.02.2026 | 23,60 | 23,90 | 23,30 | 23,90 | 1,27% | - |
| 09.02.2026 | 23,50 | 23,70 | 23,20 | 23,60 | 0,85% | - |
| 06.02.2026 | 23,10 | 23,60 | 23,00 | 23,40 | 1,30% | - |
| 05.02.2026 | 23,50 | 23,60 | 23,10 | 23,10 | -1,70% | - |
| 04.02.2026 | 23,70 | 23,90 | 23,40 | 23,50 | 2,17% | - |
| 03.02.2026 | 23,20 | 23,80 | 23,00 | 23,00 | -0,86% | - |
| 02.02.2026 | 22,50 | 23,30 | 21,90 | 23,20 | 2,65% | - |
| 30.01.2026 | 23,00 | 23,10 | 22,50 | 22,60 | -1,31% | - |
| 29.01.2026 | 22,50 | 23,10 | 22,50 | 22,90 | 2,23% | - |
| 28.01.2026 | 22,10 | 22,50 | 22,10 | 22,40 | 1,36% | - |
| 27.01.2026 | 22,30 | 22,70 | 22,10 | 22,10 | -1,34% | - |
| 26.01.2026 | 22,20 | 22,90 | 22,10 | 22,40 | 0,90% | - |
| 23.01.2026 | 22,70 | 22,80 | 22,20 | 22,20 | 1,83% | - |
| 22.01.2026 | 22,30 | 22,80 | 21,80 | 21,80 | -0,46% | - |
| 21.01.2026 | 21,90 | 22,10 | 21,70 | 21,90 | 3,30% | - |
| 19.01.2026 | 22,10 | 22,30 | 21,20 | 21,20 | -5,36% | - |
| 16.01.2026 | 22,30 | 22,90 | 22,20 | 22,40 | 0,45% | - |
| 15.01.2026 | 21,70 | 22,30 | 21,70 | 22,30 | 7,21% | - |
| 14.01.2026 | 21,90 | 21,90 | 20,80 | 20,80 | -4,15% | - |
| 13.01.2026 | 21,90 | 22,10 | 21,40 | 21,70 | 4,33% | - |
| 12.01.2026 | 21,90 | 21,90 | 20,80 | 20,80 | -0,95% | - |
| 09.01.2026 | 22,10 | 22,40 | 21,00 | 21,00 | -4,55% | - |
| 08.01.2026 | 21,70 | 22,00 | 21,50 | 22,00 | 4,76% | - |
| 07.01.2026 | 22,10 | 22,10 | 21,00 | 21,00 | -5,83% | - |
| 06.01.2026 | 22,30 | 22,30 | 22,30 | 22,30 | 4,21% | - |
| 05.01.2026 | 22,10 | 22,40 | 21,40 | 21,40 | -2,73% | - |
| 02.01.2026 | 22,10 | 22,20 | 21,80 | 22,00 | 4,76% | - |
| 29.12.2025 | 21,90 | 21,90 | 21,00 | 21,00 | 1,94% | - |
| 22.12.2025 | 21,60 | 21,70 | 20,60 | 20,60 | 1,98% | - |
| 17.12.2025 | 21,20 | 21,60 | 20,20 | 20,20 | -3,81% | - |
| 16.12.2025 | 21,10 | 21,10 | 21,00 | 21,00 | -0,94% | - |
| 15.12.2025 | 21,10 | 21,20 | 21,00 | 21,20 | 0,95% | - |
| 12.12.2025 | 21,00 | 21,10 | 21,00 | 21,00 | 0,00% | - |
| 09.12.2025 | 21,00 | 21,20 | 21,00 | 21,00 | 2,94% | - |
| 08.12.2025 | 21,20 | 21,20 | 20,40 | 20,40 | -3,77% | - |
| 05.12.2025 | 21,10 | 21,20 | 21,00 | 21,20 | 3,92% | - |
| 04.12.2025 | 20,90 | 21,20 | 20,40 | 20,40 | 2,00% | - |
| 03.12.2025 | 21,30 | 21,30 | 20,00 | 20,00 | -6,10% | - |
| 02.12.2025 | 21,00 | 21,30 | 20,80 | 21,30 | 6,50% | - |
| 01.12.2025 | 21,10 | 21,10 | 20,00 | 20,00 | -5,21% | - |
| 28.11.2025 | 21,30 | 21,30 | 21,00 | 21,10 | -1,86% | - |
| 27.11.2025 | 21,60 | 21,60 | 21,40 | 21,50 | 5,39% | - |
| 26.11.2025 | 21,50 | 21,80 | 20,40 | 20,40 | -4,67% | - |
| 25.11.2025 | 21,40 | 21,40 | 21,20 | 21,40 | 5,94% | - |
| 24.11.2025 | 21,60 | 21,70 | 20,20 | 20,20 | -5,61% | - |
| 21.11.2025 | 21,60 | 21,80 | 21,40 | 21,40 | 2,88% | - |
| 20.11.2025 | 21,70 | 22,00 | 20,80 | 20,80 | -0,95% | - |
| 19.11.2025 | 21,60 | 21,80 | 21,00 | 21,00 | 3,96% | - |
| 18.11.2025 | 21,40 | 21,60 | 20,20 | 20,20 | -1,94% | - |
| 17.11.2025 | 21,70 | 21,80 | 20,60 | 20,60 | 0,98% | - |
| 14.11.2025 | 21,60 | 21,80 | 20,40 | 20,40 | -6,42% | - |
| 13.11.2025 | 21,60 | 22,20 | 21,60 | 21,80 | 5,83% | - |
| 12.11.2025 | 22,00 | 22,00 | 20,60 | 20,60 | 3,00% | - |
| 10.11.2025 | 21,00 | 21,10 | 20,00 | 20,00 | -3,85% | - |
| 07.11.2025 | 20,85 | 21,00 | 20,70 | 20,80 | 4,52% | - |
| 06.11.2025 | 20,90 | 21,00 | 19,90 | 19,90 | 0,51% | - |
| 05.11.2025 | 20,40 | 20,80 | 19,80 | 19,80 | -3,65% | - |
| 04.11.2025 | 20,65 | 20,65 | 20,45 | 20,55 | 4,31% | - |
| 03.11.2025 | 20,85 | 20,90 | 19,70 | 19,70 | -0,51% | - |
| 30.10.2025 | 20,55 | 20,60 | 19,80 | 19,80 | -3,41% | - |
| 29.10.2025 | 20,65 | 20,65 | 20,45 | 20,50 | 6,22% | - |
| 28.10.2025 | 20,00 | 20,40 | 19,30 | 19,30 | 1,05% | - |
| 27.10.2025 | 20,25 | 20,25 | 19,10 | 19,10 | -4,98% | - |