6,570€
0,40%
Echtzeit-Aktienkurs Banco Santander S.A.
Bid:
Ask:
Aktienkurse zur Banco Santander S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 6,54 | 6,65 | 6,52 | 6,57 | 0,41% | 13.594,00 |
| 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 |
| 04.03.2025 | 6,25 | 6,31 | 5,89 | 6,06 | -3,12% | 332.492,00 |
| 03.03.2025 | 6,26 | 6,33 | 6,12 | 6,26 | 0,82% | 219.371,00 |
| 28.02.2025 | 6,18 | 6,25 | 6,07 | 6,21 | 0,23% | 203.063,00 |
| 27.02.2025 | 6,19 | 6,27 | 6,14 | 6,19 | 0,85% | 106.153,00 |
| 26.02.2025 | 6,13 | 6,25 | 6,08 | 6,14 | 0,61% | 202.413,00 |
| 25.02.2025 | 5,94 | 6,13 | 5,93 | 6,10 | 2,74% | 176.341,00 |
| 24.02.2025 | 5,87 | 6,00 | 5,87 | 5,94 | 1,23% | 114.960,00 |
| 21.02.2025 | 5,77 | 5,92 | 5,77 | 5,87 | 1,26% | 61.872,00 |
| 20.02.2025 | 5,77 | 5,91 | 5,75 | 5,80 | 0,64% | 133.699,00 |
| 19.02.2025 | 5,91 | 5,95 | 5,61 | 5,76 | -2,37% | 165.765,00 |
| 18.02.2025 | 5,82 | 5,97 | 5,79 | 5,90 | 1,44% | 249.097,00 |
| 17.02.2025 | 5,82 | 5,88 | 5,78 | 5,81 | 0,54% | 163.707,00 |
| 14.02.2025 | 5,72 | 5,81 | 5,68 | 5,78 | 1,69% | 149.225,00 |
| 13.02.2025 | 5,80 | 5,84 | 5,64 | 5,69 | -1,78% | 221.136,00 |
| 12.02.2025 | 5,68 | 5,80 | 5,63 | 5,79 | 2,30% | 172.751,00 |
| 11.02.2025 | 5,50 | 5,68 | 5,47 | 5,66 | 3,10% | 176.626,00 |
| 10.02.2025 | 5,56 | 5,63 | 5,48 | 5,49 | -0,18% | 89.427,00 |
| 07.02.2025 | 5,66 | 5,66 | 5,48 | 5,50 | -2,38% | 152.054,00 |
| 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 |