7,605€
0,44%
Echtzeit-Aktienkurs Banco Santander S.A.
Bid:
Ask:
Aktienkurse zur Banco Santander S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 7,59 | 7,64 | 7,51 | 7,61 | 0,48% | 53.154,00 |
| 24.07.2025 | 7,44 | 7,60 | 7,43 | 7,57 | 1,87% | 127.402,00 |
| 23.07.2025 | 7,31 | 7,46 | 7,26 | 7,43 | 2,92% | 146.318,00 |
| 22.07.2025 | 7,25 | 7,32 | 7,16 | 7,22 | -0,45% | 84.488,00 |
| 21.07.2025 | 7,21 | 7,32 | 7,18 | 7,25 | 0,61% | 72.834,00 |
| 18.07.2025 | 7,35 | 7,35 | 7,21 | 7,21 | -1,53% | 36.659,00 |
| 17.07.2025 | 7,21 | 7,37 | 7,21 | 7,32 | 1,24% | 85.795,00 |
| 16.07.2025 | 7,10 | 7,26 | 7,09 | 7,23 | 1,15% | 79.657,00 |
| 15.07.2025 | 7,25 | 7,29 | 7,09 | 7,15 | -1,92% | 101.297,00 |
| 14.07.2025 | 7,24 | 7,49 | 7,04 | 7,29 | 0,72% | 128.969,00 |
| 11.07.2025 | 7,35 | 7,35 | 7,17 | 7,24 | -1,58% | 60.207,00 |
| 10.07.2025 | 7,55 | 7,55 | 7,32 | 7,35 | -2,60% | 176.388,00 |
| 09.07.2025 | 7,34 | 7,55 | 7,32 | 7,55 | 2,79% | 150.810,00 |
| 08.07.2025 | 7,28 | 7,39 | 7,28 | 7,35 | 1,28% | 88.850,00 |
| 07.07.2025 | 7,15 | 7,30 | 7,12 | 7,25 | 1,58% | 113.037,00 |
| 04.07.2025 | 7,22 | 7,25 | 7,07 | 7,14 | -1,45% | 47.918,00 |
| 03.07.2025 | 7,11 | 7,25 | 7,07 | 7,24 | 1,83% | 35.706,00 |
| 02.07.2025 | 7,00 | 7,20 | 7,00 | 7,11 | 2,11% | 97.707,00 |
| 01.07.2025 | 7,00 | 7,06 | 6,93 | 6,97 | -0,47% | 36.191,00 |
| 30.06.2025 | 7,00 | 7,05 | 6,92 | 7,00 | 0,27% | 90.965,00 |
| 27.06.2025 | 6,89 | 7,03 | 6,89 | 6,98 | 1,25% | 105.490,00 |
| 26.06.2025 | 6,91 | 6,99 | 6,84 | 6,90 | -0,06% | 69.239,00 |
| 25.06.2025 | 7,08 | 7,11 | 6,88 | 6,90 | -2,42% | 92.183,00 |
| 24.06.2025 | 6,96 | 7,09 | 6,90 | 7,07 | 2,79% | 96.379,00 |
| 23.06.2025 | 6,96 | 7,01 | 6,81 | 6,88 | -1,81% | 82.287,00 |
| 20.06.2025 | 6,81 | 7,02 | 6,79 | 7,01 | 3,39% | 41.324,00 |
| 19.06.2025 | 6,93 | 6,94 | 6,75 | 6,78 | -2,45% | 48.926,00 |
| 18.06.2025 | 6,88 | 7,03 | 6,87 | 6,95 | 0,81% | 67.850,00 |
| 17.06.2025 | 7,10 | 7,11 | 6,88 | 6,89 | -4,21% | 102.460,00 |
| 16.06.2025 | 6,86 | 7,19 | 6,86 | 7,19 | 3,98% | 223.898,00 |
| 13.06.2025 | 6,88 | 6,92 | 6,82 | 6,92 | -1,19% | 100.537,00 |
| 12.06.2025 | 6,94 | 7,03 | 6,88 | 7,00 | 0,55% | 73.151,00 |
| 11.06.2025 | 6,91 | 7,00 | 6,91 | 6,96 | 0,61% | 67.923,00 |
| 10.06.2025 | 7,03 | 7,08 | 6,92 | 6,92 | -2,27% | 53.361,00 |
| 09.06.2025 | 7,08 | 7,10 | 7,04 | 7,08 | -0,07% | 20.900,00 |
| 06.06.2025 | 7,02 | 7,12 | 6,95 | 7,09 | 1,20% | 112.312,00 |
| 05.06.2025 | 6,94 | 7,06 | 6,91 | 7,00 | 0,73% | 75.138,00 |
| 04.06.2025 | 6,99 | 7,05 | 6,89 | 6,95 | -0,50% | 62.205,00 |
| 03.06.2025 | 6,97 | 7,06 | 6,91 | 6,99 | -0,40% | 73.086,00 |
| 02.06.2025 | 7,10 | 7,10 | 6,97 | 7,01 | -0,79% | 51.251,00 |
| 30.05.2025 | 7,01 | 7,10 | 7,01 | 7,07 | 0,53% | 43.191,00 |
| 29.05.2025 | 7,10 | 7,15 | 7,00 | 7,03 | -0,42% | 17.546,00 |
| 28.05.2025 | 7,10 | 7,14 | 7,02 | 7,06 | -0,38% | 62.845,00 |
| 27.05.2025 | 7,08 | 7,11 | 7,02 | 7,09 | 0,03% | 123.889,00 |
| 26.05.2025 | 7,00 | 7,13 | 6,98 | 7,09 | 1,84% | 58.654,00 |
| 23.05.2025 | 7,03 | 7,19 | 6,76 | 6,96 | -1,40% | 193.350,00 |
| 22.05.2025 | 7,04 | 7,15 | 6,92 | 7,06 | 0,40% | 83.727,00 |
| 21.05.2025 | 7,03 | 7,14 | 6,99 | 7,03 | 0,21% | 140.007,00 |
| 20.05.2025 | 6,97 | 7,10 | 6,92 | 7,02 | 0,23% | 125.653,00 |
| 19.05.2025 | 6,95 | 7,00 | 6,88 | 7,00 | 0,92% | 96.288,00 |
| 16.05.2025 | 6,87 | 6,96 | 6,85 | 6,94 | 0,81% | 129.241,00 |
| 15.05.2025 | 6,75 | 6,90 | 6,75 | 6,88 | -0,39% | 127.122,00 |
| 14.05.2025 | 6,78 | 6,91 | 6,75 | 6,91 | 1,96% | 110.091,00 |
| 13.05.2025 | 6,69 | 6,80 | 6,69 | 6,77 | 1,07% | 182.833,00 |
| 12.05.2025 | 6,69 | 6,78 | 6,67 | 6,70 | 1,48% | 109.458,00 |
| 09.05.2025 | 6,56 | 6,65 | 6,52 | 6,60 | 0,92% | 84.707,00 |
| 08.05.2025 | 6,38 | 6,56 | 6,37 | 6,54 | 3,22% | 106.433,00 |
| 07.05.2025 | 6,36 | 6,41 | 6,28 | 6,34 | -0,05% | 40.412,00 |
| 06.05.2025 | 6,37 | 6,43 | 6,27 | 6,34 | -0,42% | 35.710,00 |
| 05.05.2025 | 6,35 | 6,43 | 6,25 | 6,37 | 0,92% | 91.888,00 |
| 02.05.2025 | 6,23 | 6,35 | 6,12 | 6,31 | 2,14% | 102.166,00 |
| 30.04.2025 | 6,51 | 6,75 | 6,01 | 6,18 | -4,59% | 250.717,00 |
| 29.04.2025 | 6,52 | 6,58 | 6,39 | 6,48 | -0,51% | 78.001,00 |
| 28.04.2025 | 6,34 | 6,62 | 6,34 | 6,51 | 1,89% | 90.454,00 |
| 25.04.2025 | 6,26 | 6,41 | 6,22 | 6,39 | 2,85% | 80.787,00 |
| 24.04.2025 | 6,32 | 6,39 | 6,19 | 6,21 | -2,03% | 61.873,00 |
| 23.04.2025 | 6,16 | 6,38 | 6,13 | 6,34 | 4,46% | 143.304,00 |
| 22.04.2025 | 5,93 | 6,09 | 5,73 | 6,07 | 1,85% | 61.922,00 |
| 17.04.2025 | 6,00 | 6,03 | 5,90 | 5,96 | 0,00% | 42.660,00 |
| 16.04.2025 | 5,93 | 6,03 | 5,91 | 5,96 | -1,44% | 63.843,00 |
| 15.04.2025 | 5,80 | 6,05 | 5,77 | 6,05 | 3,95% | 86.037,00 |
| 14.04.2025 | 5,78 | 5,83 | 5,70 | 5,82 | 1,38% | 92.618,00 |
| 11.04.2025 | 5,75 | 5,80 | 5,51 | 5,74 | 2,08% | 60.196,00 |
| 10.04.2025 | 5,92 | 6,17 | 5,53 | 5,62 | -5,05% | 183.532,00 |
| 09.04.2025 | 5,21 | 6,10 | 5,19 | 5,92 | 13,30% | 113.683,00 |
| 08.04.2025 | 5,46 | 5,67 | 5,19 | 5,23 | -0,82% | 168.930,00 |
| 07.04.2025 | 5,18 | 5,51 | 4,50 | 5,27 | -2,17% | 251.197,00 |
| 04.04.2025 | 5,93 | 5,99 | 5,35 | 5,39 | -9,66% | 359.030,00 |
| 03.04.2025 | 6,18 | 6,22 | 5,96 | 5,96 | -6,27% | 122.175,00 |
| 02.04.2025 | 6,33 | 6,41 | 6,26 | 6,36 | 0,66% | 154.830,00 |
| 01.04.2025 | 6,23 | 6,37 | 6,20 | 6,32 | 1,51% | 40.807,00 |
| 31.03.2025 | 6,25 | 6,25 | 6,11 | 6,22 | -1,32% | 82.122,00 |
| 28.03.2025 | 6,44 | 6,44 | 6,21 | 6,31 | -2,31% | 78.757,00 |
| 27.03.2025 | 6,47 | 6,53 | 6,35 | 6,46 | -0,12% | 55.423,00 |
| 26.03.2025 | 6,57 | 6,65 | 6,45 | 6,46 | -2,47% | 125.091,00 |
| 25.03.2025 | 6,52 | 6,63 | 6,52 | 6,63 | 1,88% | 68.619,00 |
| 24.03.2025 | 6,44 | 6,61 | 6,41 | 6,51 | 1,48% | 113.927,00 |
| 21.03.2025 | 6,34 | 6,48 | 6,29 | 6,41 | 0,94% | 71.515,00 |
| 20.03.2025 | 6,50 | 6,58 | 6,32 | 6,35 | -2,46% | 116.968,00 |
| 19.03.2025 | 6,62 | 6,64 | 6,50 | 6,51 | -2,05% | 93.435,00 |
| 18.03.2025 | 6,30 | 6,65 | 6,18 | 6,65 | 5,59% | 244.895,00 |
| 17.03.2025 | 6,20 | 6,34 | 6,16 | 6,30 | 1,47% | 124.596,00 |
| 14.03.2025 | 5,98 | 6,26 | 5,96 | 6,20 | 4,48% | 128.955,00 |
| 13.03.2025 | 6,01 | 6,02 | 5,92 | 5,94 | -1,00% | 54.722,00 |
| 12.03.2025 | 5,88 | 6,08 | 5,84 | 6,00 | 1,95% | 54.384,00 |
| 11.03.2025 | 5,97 | 6,01 | 5,71 | 5,88 | -1,47% | 149.478,00 |
| 10.03.2025 | 6,26 | 6,32 | 5,91 | 5,97 | -4,03% | 155.908,00 |
| 07.03.2025 | 6,21 | 6,30 | 6,18 | 6,22 | 0,03% | 84.747,00 |
| 06.03.2025 | 6,25 | 6,35 | 6,18 | 6,22 | 0,10% | 173.435,00 |
| 05.03.2025 | 6,06 | 6,23 | 6,00 | 6,21 | 2,51% | 210.973,00 |