10,248€
0,14%
Echtzeit-Aktienkurs Banco Santander S.A.
Bid:
Ask:
Aktienkurse zur Banco Santander S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2026 | 10,26 | 10,33 | 10,19 | 10,25 | 0,11% | 8.258,00 |
| 20.01.2026 | 10,38 | 10,45 | 10,18 | 10,23 | -1,60% | 109.892,00 |
| 19.01.2026 | 10,33 | 10,53 | 9,90 | 10,40 | -1,22% | 200.333,00 |
| 16.01.2026 | 10,52 | 10,56 | 10,41 | 10,53 | 0,44% | 114.630,00 |
| 15.01.2026 | 10,56 | 10,62 | 10,47 | 10,48 | -0,38% | 98.653,00 |
| 14.01.2026 | 10,50 | 10,58 | 10,43 | 10,52 | 0,32% | 97.302,00 |
| 13.01.2026 | 10,42 | 10,54 | 10,28 | 10,49 | 0,58% | 77.860,00 |
| 12.01.2026 | 10,22 | 10,43 | 9,96 | 10,43 | 1,80% | 118.253,00 |
| 09.01.2026 | 10,35 | 10,39 | 10,17 | 10,24 | -0,72% | 83.849,00 |
| 08.01.2026 | 10,07 | 10,32 | 10,04 | 10,32 | 2,30% | 54.275,00 |
| 07.01.2026 | 10,26 | 10,32 | 10,08 | 10,09 | -1,64% | 137.203,00 |
| 06.01.2026 | 10,36 | 10,48 | 10,25 | 10,25 | -0,81% | 91.978,00 |
| 05.01.2026 | 10,35 | 10,50 | 10,05 | 10,34 | 1,57% | 101.102,00 |
| 02.01.2026 | 10,05 | 10,45 | 10,02 | 10,18 | 0,77% | 109.970,00 |
| 30.12.2025 | 9,94 | 10,12 | 9,92 | 10,10 | 1,68% | 79.370,00 |
| 29.12.2025 | 10,00 | 10,03 | 9,85 | 9,93 | -0,87% | 89.025,00 |
| 23.12.2025 | 9,99 | 10,03 | 9,85 | 10,02 | 0,20% | 106.115,00 |
| 22.12.2025 | 9,98 | 10,08 | 9,92 | 10,00 | 0,20% | 93.159,00 |
| 19.12.2025 | 10,00 | 10,04 | 9,89 | 9,98 | -0,20% | 144.291,00 |
| 18.12.2025 | 9,99 | 10,03 | 9,83 | 10,00 | 0,79% | 97.153,00 |
| 17.12.2025 | 9,89 | 9,99 | 9,85 | 9,92 | 0,37% | 144.124,00 |
| 16.12.2025 | 9,83 | 9,99 | 9,70 | 9,89 | 0,85% | 177.387,00 |
| 15.12.2025 | 9,67 | 9,88 | 9,67 | 9,80 | 1,01% | 94.614,00 |
| 12.12.2025 | 9,83 | 9,90 | 9,53 | 9,70 | -1,10% | 102.044,00 |
| 11.12.2025 | 9,52 | 9,84 | 9,52 | 9,81 | 1,71% | 165.463,00 |
| 10.12.2025 | 9,50 | 9,67 | 9,45 | 9,65 | 2,03% | 75.934,00 |
| 09.12.2025 | 9,54 | 9,61 | 9,44 | 9,46 | 0,14% | 61.163,00 |
| 08.12.2025 | 9,50 | 9,56 | 9,29 | 9,44 | -0,15% | 87.273,00 |
| 05.12.2025 | 9,50 | 9,63 | 9,40 | 9,46 | 0,21% | 88.192,00 |
| 04.12.2025 | 9,39 | 9,50 | 9,34 | 9,44 | 0,87% | 108.949,00 |
| 03.12.2025 | 9,49 | 9,50 | 9,29 | 9,36 | -1,04% | 69.952,00 |
| 02.12.2025 | 9,26 | 9,48 | 9,26 | 9,45 | 2,06% | 134.710,00 |
| 01.12.2025 | 9,30 | 9,44 | 9,11 | 9,26 | 0,56% | 65.309,00 |
| 28.11.2025 | 9,26 | 9,30 | 9,17 | 9,21 | -0,24% | 69.666,00 |
| 27.11.2025 | 9,15 | 9,28 | 9,12 | 9,23 | 0,79% | 80.857,00 |
| 26.11.2025 | 9,14 | 9,25 | 9,08 | 9,16 | 0,50% | 89.367,00 |
| 25.11.2025 | 8,88 | 9,11 | 8,82 | 9,11 | 2,64% | 139.700,00 |
| 24.11.2025 | 8,96 | 8,96 | 8,80 | 8,88 | 0,11% | 110.490,00 |
| 21.11.2025 | 8,85 | 8,88 | 8,72 | 8,87 | 0,56% | 56.042,00 |
| 20.11.2025 | 8,97 | 9,22 | 8,77 | 8,82 | -1,12% | 117.605,00 |
| 19.11.2025 | 8,71 | 9,04 | 8,71 | 8,92 | 2,21% | 119.611,00 |
| 18.11.2025 | 9,00 | 9,05 | 8,67 | 8,73 | -3,56% | 128.657,00 |
| 17.11.2025 | 9,36 | 9,45 | 9,05 | 9,05 | -2,17% | 149.198,00 |
| 14.11.2025 | 9,52 | 9,52 | 9,22 | 9,25 | -2,14% | 90.431,00 |
| 13.11.2025 | 9,49 | 9,62 | 9,40 | 9,45 | -0,38% | 113.419,00 |
| 12.11.2025 | 9,31 | 9,64 | 9,31 | 9,49 | 1,90% | 233.827,00 |
| 11.11.2025 | 9,20 | 9,33 | 9,11 | 9,31 | 0,77% | 121.622,00 |
| 10.11.2025 | 8,91 | 9,25 | 8,81 | 9,24 | 3,62% | 177.145,00 |
| 07.11.2025 | 8,94 | 9,05 | 8,75 | 8,92 | -0,04% | 87.654,00 |
| 06.11.2025 | 8,87 | 8,98 | 8,76 | 8,92 | 0,93% | 264.165,00 |
| 05.11.2025 | 8,75 | 8,88 | 8,70 | 8,84 | 1,21% | 76.891,00 |
| 04.11.2025 | 8,80 | 8,85 | 8,49 | 8,73 | -1,54% | 115.242,00 |
| 03.11.2025 | 8,88 | 8,98 | 8,75 | 8,87 | 0,96% | 178.914,00 |
| 31.10.2025 | 8,83 | 8,96 | 8,71 | 8,79 | 0,42% | 90.746,00 |
| 30.10.2025 | 8,87 | 8,98 | 8,61 | 8,75 | -2,07% | 218.316,00 |
| 29.10.2025 | 8,61 | 9,00 | 8,52 | 8,94 | 3,34% | 380.675,00 |
| 28.10.2025 | 8,44 | 8,67 | 8,39 | 8,65 | 1,68% | 112.655,00 |
| 27.10.2025 | 8,46 | 8,58 | 8,38 | 8,50 | 1,73% | 91.822,00 |
| 24.10.2025 | 8,44 | 8,46 | 8,31 | 8,36 | 0,02% | 66.173,00 |
| 23.10.2025 | 8,39 | 8,50 | 8,32 | 8,36 | -0,29% | 55.426,00 |
| 22.10.2025 | 8,36 | 8,47 | 8,27 | 8,38 | 0,16% | 150.814,00 |
| 21.10.2025 | 8,46 | 8,50 | 8,34 | 8,37 | -1,22% | 63.781,00 |
| 20.10.2025 | 8,30 | 8,51 | 8,21 | 8,47 | 2,05% | 57.744,00 |
| 17.10.2025 | 8,47 | 8,47 | 8,15 | 8,30 | -1,88% | 273.228,00 |
| 16.10.2025 | 8,41 | 8,56 | 8,40 | 8,46 | 0,63% | 89.991,00 |
| 15.10.2025 | 8,57 | 8,64 | 8,40 | 8,41 | -1,18% | 64.812,00 |
| 14.10.2025 | 8,61 | 8,63 | 8,44 | 8,51 | -1,97% | 77.048,00 |
| 13.10.2025 | 8,52 | 8,70 | 8,35 | 8,68 | 2,49% | 71.079,00 |
| 10.10.2025 | 8,55 | 8,79 | 8,45 | 8,47 | -1,46% | 126.758,00 |
| 09.10.2025 | 8,76 | 8,79 | 8,50 | 8,59 | -2,22% | 113.811,00 |
| 08.10.2025 | 8,57 | 8,79 | 8,56 | 8,79 | 2,68% | 62.084,00 |
| 07.10.2025 | 8,64 | 8,71 | 8,51 | 8,56 | -0,93% | 76.550,00 |
| 06.10.2025 | 8,67 | 8,83 | 8,61 | 8,64 | -1,85% | 118.523,00 |
| 03.10.2025 | 8,75 | 8,83 | 8,66 | 8,80 | 1,36% | 30.794,00 |
| 02.10.2025 | 8,98 | 8,98 | 8,63 | 8,68 | -2,69% | 114.359,00 |
| 01.10.2025 | 8,94 | 8,98 | 8,72 | 8,92 | -0,19% | 116.667,00 |
| 30.09.2025 | 8,75 | 8,96 | 8,75 | 8,94 | 1,59% | 111.630,00 |
| 29.09.2025 | 8,89 | 8,95 | 8,70 | 8,80 | -0,07% | 87.232,00 |
| 26.09.2025 | 8,70 | 8,88 | 8,67 | 8,81 | 0,72% | 83.645,00 |
| 25.09.2025 | 8,78 | 8,79 | 8,66 | 8,74 | -0,53% | 81.111,00 |
| 24.09.2025 | 8,66 | 8,82 | 8,58 | 8,79 | 1,55% | 90.769,00 |
| 23.09.2025 | 8,54 | 8,71 | 8,50 | 8,66 | 1,79% | 84.203,00 |
| 22.09.2025 | 8,74 | 8,75 | 8,47 | 8,50 | -2,82% | 81.415,00 |
| 19.09.2025 | 8,51 | 8,77 | 8,47 | 8,75 | 3,04% | 177.525,00 |
| 18.09.2025 | 8,49 | 8,57 | 8,41 | 8,49 | 0,05% | 77.026,00 |
| 17.09.2025 | 8,44 | 8,49 | 8,38 | 8,49 | 0,74% | 60.510,00 |
| 16.09.2025 | 8,66 | 8,66 | 8,39 | 8,43 | -2,47% | 66.253,00 |
| 15.09.2025 | 8,47 | 8,64 | 8,42 | 8,64 | 1,86% | 97.967,00 |
| 12.09.2025 | 8,57 | 8,65 | 8,38 | 8,48 | -0,71% | 79.278,00 |
| 11.09.2025 | 8,48 | 8,55 | 8,40 | 8,54 | 0,66% | 63.886,00 |
| 10.09.2025 | 8,34 | 8,50 | 8,30 | 8,49 | 1,85% | 159.537,00 |
| 09.09.2025 | 8,24 | 8,34 | 8,17 | 8,33 | 0,91% | 316.964,00 |
| 08.09.2025 | 8,10 | 8,31 | 8,10 | 8,26 | 2,08% | 96.613,00 |
| 05.09.2025 | 8,21 | 8,25 | 8,07 | 8,09 | -1,37% | 73.246,00 |
| 04.09.2025 | 8,10 | 8,21 | 8,03 | 8,20 | 1,49% | 73.427,00 |
| 03.09.2025 | 8,08 | 8,09 | 8,00 | 8,08 | -0,62% | 92.238,00 |
| 02.09.2025 | 8,18 | 8,21 | 7,99 | 8,13 | -0,76% | 78.210,00 |
| 01.09.2025 | 8,21 | 8,22 | 8,12 | 8,19 | 0,75% | 62.668,00 |
| 29.08.2025 | 8,22 | 8,26 | 8,05 | 8,13 | -1,11% | 77.878,00 |
| 28.08.2025 | 8,04 | 8,26 | 7,99 | 8,22 | 2,53% | 69.884,00 |