5,548€
-1,54%
Echtzeit-Aktienkurs Banco Santander S.A.
Bid:
Ask:
Aktienkurse zur Banco Santander S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.02.2025 | 5,66 | 5,66 | 5,51 | 5,55 | -1,54% | 44.265,00 |
| 06.02.2025 | 5,40 | 5,67 | 5,39 | 5,63 | 3,99% | 277.548,00 |
| 05.02.2025 | 5,05 | 5,46 | 5,05 | 5,42 | 9,70% | 505.154,00 |
| 04.02.2025 | 4,81 | 5,00 | 4,81 | 4,94 | 3,11% | 28.529,00 |
| 03.02.2025 | 4,82 | 4,89 | 4,77 | 4,79 | -2,24% | 120.575,00 |
| 31.01.2025 | 5,02 | 5,03 | 4,87 | 4,90 | -2,37% | 122.572,00 |
| 30.01.2025 | 4,97 | 5,04 | 4,96 | 5,02 | 0,80% | 76.612,00 |
| 29.01.2025 | 4,92 | 5,02 | 4,92 | 4,98 | 0,99% | 58.882,00 |
| 28.01.2025 | 4,91 | 4,94 | 4,86 | 4,93 | 0,67% | 49.980,00 |
| 27.01.2025 | 4,85 | 4,92 | 4,81 | 4,90 | 0,55% | 73.589,00 |
| 24.01.2025 | 4,86 | 4,92 | 4,83 | 4,87 | 0,39% | 81.068,00 |
| 23.01.2025 | 4,71 | 4,87 | 4,69 | 4,85 | 3,06% | 22.968,00 |
| 22.01.2025 | 4,79 | 4,81 | 4,70 | 4,71 | -1,79% | 56.610,00 |
| 21.01.2025 | 4,87 | 4,87 | 4,77 | 4,79 | -2,08% | 58.835,00 |
| 20.01.2025 | 4,84 | 4,91 | 4,81 | 4,90 | 1,56% | 127.729,00 |
| 17.01.2025 | 4,80 | 4,84 | 4,78 | 4,82 | 0,48% | 44.274,00 |
| 16.01.2025 | 4,80 | 4,82 | 4,76 | 4,80 | 0,76% | 92.342,00 |
| 15.01.2025 | 4,70 | 4,79 | 4,69 | 4,76 | 1,30% | 101.873,00 |
| 14.01.2025 | 4,59 | 4,74 | 4,58 | 4,70 | 2,42% | 178.566,00 |
| 13.01.2025 | 4,56 | 4,60 | 4,51 | 4,59 | 0,70% | 37.966,00 |
| 10.01.2025 | 4,57 | 4,62 | 4,54 | 4,56 | -0,13% | 33.842,00 |
| 09.01.2025 | 4,55 | 4,58 | 4,51 | 4,56 | 0,04% | 32.900,00 |
| 08.01.2025 | 4,59 | 4,66 | 4,54 | 4,56 | -0,35% | 51.518,00 |
| 07.01.2025 | 4,51 | 4,60 | 4,47 | 4,58 | 1,91% | 80.844,00 |
| 06.01.2025 | 4,42 | 4,55 | 4,41 | 4,49 | 2,77% | 156.674,00 |
| 03.01.2025 | 4,44 | 4,45 | 4,37 | 4,37 | -0,88% | 33.357,00 |
| 02.01.2025 | 4,39 | 4,47 | 4,26 | 4,41 | 0,16% | 111.753,00 |
| 30.12.2024 | 4,35 | 4,41 | 4,31 | 4,40 | 1,36% | 36.878,00 |
| 27.12.2024 | 4,36 | 4,38 | 4,30 | 4,34 | 0,07% | 76.530,00 |
| 23.12.2024 | 4,31 | 4,37 | 4,30 | 4,34 | 0,09% | 66.955,00 |
| 20.12.2024 | 4,35 | 4,42 | 4,31 | 4,34 | -0,80% | 103.887,00 |
| 19.12.2024 | 4,40 | 4,45 | 4,34 | 4,37 | -2,35% | 129.235,00 |
| 18.12.2024 | 4,47 | 4,54 | 4,39 | 4,48 | -0,67% | 93.580,00 |
| 17.12.2024 | 4,64 | 4,65 | 4,47 | 4,51 | -3,24% | 101.626,00 |
| 16.12.2024 | 4,72 | 4,74 | 4,65 | 4,66 | -0,89% | 61.241,00 |
| 13.12.2024 | 4,65 | 4,73 | 4,62 | 4,70 | 1,25% | 75.371,00 |
| 12.12.2024 | 4,63 | 4,70 | 4,59 | 4,64 | 0,45% | 53.597,00 |
| 11.12.2024 | 4,68 | 4,70 | 4,62 | 4,62 | -1,28% | 30.795,00 |
| 10.12.2024 | 4,60 | 4,70 | 4,60 | 4,68 | 0,86% | 139.355,00 |
| 09.12.2024 | 4,66 | 4,68 | 4,61 | 4,64 | -0,41% | 57.775,00 |
| 06.12.2024 | 4,66 | 4,69 | 4,62 | 4,66 | -0,36% | 130.179,00 |
| 05.12.2024 | 4,45 | 4,70 | 4,42 | 4,68 | 5,60% | 283.845,00 |
| 04.12.2024 | 4,41 | 4,51 | 4,41 | 4,43 | -0,29% | 108.052,00 |
| 03.12.2024 | 4,32 | 4,47 | 4,32 | 4,44 | 1,39% | 169.878,00 |
| 02.12.2024 | 4,34 | 4,43 | 4,33 | 4,38 | 0,23% | 108.334,00 |
| 29.11.2024 | 4,35 | 4,39 | 4,29 | 4,37 | -0,23% | 110.034,00 |
| 28.11.2024 | 4,40 | 4,43 | 4,37 | 4,38 | 0,23% | 50.828,00 |
| 27.11.2024 | 4,40 | 4,46 | 4,33 | 4,37 | 0,07% | 41.126,00 |
| 26.11.2024 | 4,42 | 4,42 | 4,36 | 4,37 | -1,80% | 25.403,00 |
| 25.11.2024 | 4,51 | 4,54 | 4,39 | 4,45 | 0,98% | 55.845,00 |
| 22.11.2024 | 4,53 | 4,55 | 4,30 | 4,40 | -2,80% | 193.937,00 |
| 21.11.2024 | 4,53 | 4,55 | 4,46 | 4,53 | 0,49% | 45.960,00 |
| 20.11.2024 | 4,55 | 4,61 | 4,49 | 4,51 | -0,13% | 24.984,00 |
| 19.11.2024 | 4,61 | 4,64 | 4,48 | 4,52 | -2,04% | 119.747,00 |
| 18.11.2024 | 4,58 | 4,63 | 4,55 | 4,61 | 0,39% | 69.092,00 |
| 15.11.2024 | 4,50 | 4,60 | 4,46 | 4,59 | 2,23% | 161.456,00 |
| 14.11.2024 | 4,39 | 4,52 | 4,39 | 4,49 | 1,63% | 61.101,00 |
| 13.11.2024 | 4,38 | 4,43 | 4,36 | 4,42 | 0,73% | 49.480,00 |
| 12.11.2024 | 4,48 | 4,50 | 4,36 | 4,39 | -2,73% | 84.767,00 |
| 11.11.2024 | 4,44 | 4,54 | 4,44 | 4,51 | 1,97% | 119.003,00 |
| 08.11.2024 | 4,49 | 4,50 | 4,40 | 4,42 | -1,67% | 81.228,00 |
| 07.11.2024 | 4,46 | 4,55 | 4,41 | 4,50 | 0,63% | 56.849,00 |
| 06.11.2024 | 4,62 | 4,67 | 4,38 | 4,47 | -2,97% | 218.599,00 |
| 05.11.2024 | 4,62 | 4,64 | 4,60 | 4,61 | 0,41% | 77.584,00 |
| 04.11.2024 | 4,61 | 4,64 | 4,59 | 4,59 | -0,04% | 155.310,00 |
| 01.11.2024 | 4,47 | 4,64 | 4,46 | 4,59 | 3,05% | 208.772,00 |
| 31.10.2024 | 4,42 | 4,54 | 4,37 | 4,45 | 0,32% | 97.637,00 |
| 30.10.2024 | 4,51 | 4,53 | 4,36 | 4,44 | -1,40% | 228.204,00 |
| 29.10.2024 | 4,56 | 4,65 | 4,46 | 4,50 | -2,91% | 322.064,00 |
| 28.10.2024 | 4,63 | 4,69 | 4,57 | 4,64 | 1,49% | 98.173,00 |
| 25.10.2024 | 4,61 | 4,65 | 4,56 | 4,57 | -0,59% | 45.229,00 |
| 24.10.2024 | 4,57 | 4,65 | 4,55 | 4,60 | 0,48% | 29.123,00 |
| 23.10.2024 | 4,65 | 4,65 | 4,57 | 4,58 | -0,97% | 74.705,00 |
| 22.10.2024 | 4,61 | 4,63 | 4,55 | 4,62 | 0,43% | 59.659,00 |
| 21.10.2024 | 4,67 | 4,67 | 4,57 | 4,60 | -1,06% | 59.660,00 |
| 18.10.2024 | 4,61 | 4,67 | 4,55 | 4,65 | 1,02% | 74.843,00 |
| 17.10.2024 | 4,60 | 4,66 | 4,58 | 4,60 | 0,03% | 72.288,00 |
| 16.10.2024 | 4,57 | 4,65 | 4,54 | 4,60 | 0,46% | 39.542,00 |
| 15.10.2024 | 4,59 | 4,65 | 4,57 | 4,58 | -0,43% | 68.112,00 |
| 14.10.2024 | 4,59 | 4,62 | 4,51 | 4,60 | 0,73% | 63.243,00 |
| 11.10.2024 | 4,54 | 4,58 | 4,53 | 4,57 | 0,89% | 28.645,00 |
| 10.10.2024 | 4,51 | 4,58 | 4,50 | 4,53 | 0,29% | 36.873,00 |
| 09.10.2024 | 4,58 | 4,58 | 4,49 | 4,51 | -1,05% | 24.946,00 |
| 08.10.2024 | 4,50 | 4,58 | 4,50 | 4,56 | 0,39% | 14.000,00 |
| 07.10.2024 | 4,49 | 4,58 | 4,49 | 4,54 | 1,19% | 95.910,00 |
| 04.10.2024 | 4,44 | 4,51 | 4,42 | 4,49 | 1,77% | 104.120,00 |
| 03.10.2024 | 4,41 | 4,44 | 4,36 | 4,41 | -0,55% | 10.198,00 |
| 02.10.2024 | 4,40 | 4,44 | 4,36 | 4,44 | 0,68% | 34.267,00 |
| 01.10.2024 | 4,61 | 4,63 | 4,34 | 4,41 | -4,31% | 231.443,00 |
| 30.09.2024 | 4,64 | 4,68 | 4,59 | 4,61 | -0,45% | 51.228,00 |
| 27.09.2024 | 4,61 | 4,67 | 4,60 | 4,63 | 0,70% | 92.649,00 |
| 26.09.2024 | 4,52 | 4,65 | 4,52 | 4,59 | 2,58% | 65.117,00 |
| 25.09.2024 | 4,52 | 4,57 | 4,47 | 4,48 | -1,39% | 33.878,00 |
| 24.09.2024 | 4,51 | 4,57 | 4,51 | 4,54 | 1,19% | 27.539,00 |
| 23.09.2024 | 4,57 | 4,59 | 4,48 | 4,49 | -1,90% | 34.464,00 |
| 20.09.2024 | 4,60 | 4,62 | 4,56 | 4,58 | -0,76% | 40.459,00 |
| 19.09.2024 | 4,56 | 4,61 | 4,55 | 4,61 | 1,86% | 166.036,00 |
| 18.09.2024 | 4,49 | 4,55 | 4,49 | 4,53 | 0,96% | 19.863,00 |
| 17.09.2024 | 4,45 | 4,54 | 4,44 | 4,48 | 1,03% | 66.974,00 |
| 16.09.2024 | 4,42 | 4,46 | 4,39 | 4,44 | 0,76% | 38.564,00 |