3,482€
-1,69%
Echtzeit-Aktienkurs Banco Santander S.A.
Bid:
Ask:
Aktienkurse zur Banco Santander S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2023 | 3,53 | 3,53 | 3,48 | 3,48 | -1,77% | 24.609,00 |
| 20.09.2023 | 3,46 | 3,54 | 3,46 | 3,54 | 2,55% | 43.262,00 |
| 19.09.2023 | 3,43 | 3,47 | 3,42 | 3,45 | 0,61% | 23.136,00 |
| 18.09.2023 | 3,49 | 3,50 | 3,43 | 3,43 | -1,32% | 80.318,00 |
| 15.09.2023 | 3,55 | 3,56 | 3,47 | 3,48 | -1,67% | 22.901,00 |
| 14.09.2023 | 3,46 | 3,54 | 3,43 | 3,54 | 2,94% | 85.366,00 |
| 13.09.2023 | 3,42 | 3,47 | 3,42 | 3,44 | -0,06% | 85.039,00 |
| 12.09.2023 | 3,43 | 3,46 | 3,42 | 3,44 | -0,12% | 58.648,00 |
| 11.09.2023 | 3,35 | 3,45 | 3,35 | 3,44 | 1,38% | 137.664,00 |
| 08.09.2023 | 3,41 | 3,41 | 3,33 | 3,40 | 0,32% | 71.353,00 |
| 07.09.2023 | 3,40 | 3,41 | 3,36 | 3,39 | -0,47% | 100.052,00 |
| 06.09.2023 | 3,48 | 3,48 | 3,39 | 3,40 | -2,55% | 46.682,00 |
| 05.09.2023 | 3,51 | 3,53 | 3,47 | 3,49 | -1,27% | 28.376,00 |
| 04.09.2023 | 3,55 | 3,56 | 3,50 | 3,54 | 0,11% | 85.151,00 |
| 01.09.2023 | 3,57 | 3,61 | 3,52 | 3,53 | -1,23% | 64.728,00 |
| 31.08.2023 | 3,62 | 3,64 | 3,58 | 3,58 | -1,24% | 27.373,00 |
| 30.08.2023 | 3,62 | 3,68 | 3,62 | 3,62 | 0,00% | 119.613,00 |
| 29.08.2023 | 3,63 | 3,65 | 3,58 | 3,62 | -0,55% | 84.199,00 |
| 28.08.2023 | 3,56 | 3,64 | 3,56 | 3,64 | 2,54% | 76.792,00 |
| 25.08.2023 | 3,55 | 3,59 | 3,53 | 3,55 | 0,45% | 46.673,00 |
| 24.08.2023 | 3,56 | 3,56 | 3,53 | 3,53 | 0,11% | 35.284,00 |
| 23.08.2023 | 3,58 | 3,60 | 3,50 | 3,53 | -0,81% | 56.463,00 |
| 22.08.2023 | 3,56 | 3,62 | 3,53 | 3,56 | 0,25% | 44.319,00 |
| 21.08.2023 | 3,55 | 3,61 | 3,52 | 3,55 | 0,82% | 82.331,00 |
| 18.08.2023 | 3,53 | 3,56 | 3,51 | 3,52 | -0,45% | 105.567,00 |
| 17.08.2023 | 3,54 | 3,59 | 3,54 | 3,54 | -0,06% | 86.366,00 |
| 16.08.2023 | 3,53 | 3,58 | 3,53 | 3,54 | -0,37% | 27.917,00 |
| 15.08.2023 | 3,58 | 3,60 | 3,52 | 3,55 | -0,75% | 111.259,00 |
| 14.08.2023 | 3,58 | 3,62 | 3,54 | 3,58 | -0,56% | 292.100,00 |
| 11.08.2023 | 3,64 | 3,64 | 3,58 | 3,60 | -1,48% | 48.755,00 |
| 10.08.2023 | 3,53 | 3,66 | 3,52 | 3,65 | 2,93% | 55.175,00 |
| 09.08.2023 | 3,56 | 3,60 | 3,54 | 3,55 | 0,31% | 38.207,00 |
| 08.08.2023 | 3,56 | 3,58 | 3,47 | 3,54 | -2,24% | 88.596,00 |
| 07.08.2023 | 3,59 | 3,62 | 3,56 | 3,62 | 1,54% | 54.066,00 |
| 04.08.2023 | 3,58 | 3,62 | 3,56 | 3,56 | 0,03% | 34.660,00 |
| 03.08.2023 | 3,49 | 3,58 | 3,45 | 3,56 | 2,09% | 38.110,00 |
| 02.08.2023 | 3,56 | 3,58 | 3,49 | 3,49 | -2,79% | 136.788,00 |
| 01.08.2023 | 3,67 | 3,69 | 3,59 | 3,59 | -2,26% | 116.121,00 |
| 31.07.2023 | 3,66 | 3,71 | 3,66 | 3,67 | 0,05% | 98.364,00 |
| 28.07.2023 | 3,68 | 3,74 | 3,66 | 3,67 | 0,11% | 170.756,00 |
| 27.07.2023 | 3,65 | 3,72 | 3,63 | 3,67 | 0,55% | 165.411,00 |
| 26.07.2023 | 3,53 | 3,66 | 3,52 | 3,65 | 3,90% | 233.996,00 |
| 25.07.2023 | 3,51 | 3,55 | 3,51 | 3,51 | 0,26% | 175.310,00 |
| 24.07.2023 | 3,51 | 3,52 | 3,43 | 3,50 | 0,06% | 127.395,00 |
| 21.07.2023 | 3,53 | 3,54 | 3,48 | 3,50 | -0,85% | 96.446,00 |
| 20.07.2023 | 3,53 | 3,55 | 3,51 | 3,53 | 0,26% | 20.777,00 |
| 19.07.2023 | 3,53 | 3,55 | 3,47 | 3,52 | 0,09% | 62.535,00 |
| 18.07.2023 | 3,46 | 3,52 | 3,44 | 3,52 | 1,82% | 46.477,00 |
| 17.07.2023 | 3,45 | 3,50 | 3,42 | 3,45 | 0,35% | 56.096,00 |
| 14.07.2023 | 3,50 | 3,53 | 3,41 | 3,44 | -1,94% | 110.605,00 |
| 13.07.2023 | 3,47 | 3,52 | 3,44 | 3,51 | 1,62% | 137.178,00 |
| 12.07.2023 | 3,34 | 3,47 | 3,34 | 3,45 | 3,66% | 220.794,00 |
| 11.07.2023 | 3,29 | 3,35 | 3,27 | 3,33 | 1,90% | 48.189,00 |
| 10.07.2023 | 3,26 | 3,31 | 3,26 | 3,27 | -0,21% | 81.381,00 |
| 07.07.2023 | 3,23 | 3,28 | 3,21 | 3,28 | 1,80% | 19.159,00 |
| 06.07.2023 | 3,34 | 3,34 | 3,19 | 3,22 | -4,22% | 75.874,00 |
| 05.07.2023 | 3,37 | 3,37 | 3,32 | 3,36 | -0,27% | 45.464,00 |
| 04.07.2023 | 3,43 | 3,46 | 3,37 | 3,37 | -1,61% | 44.219,00 |
| 03.07.2023 | 3,39 | 3,45 | 3,39 | 3,43 | 0,91% | 94.395,00 |
| 30.06.2023 | 3,35 | 3,44 | 3,35 | 3,39 | 1,98% | 156.690,00 |
| 29.06.2023 | 3,30 | 3,35 | 3,30 | 3,33 | 0,85% | 50.952,00 |
| 28.06.2023 | 3,21 | 3,32 | 3,21 | 3,30 | 3,64% | 127.796,00 |
| 27.06.2023 | 3,16 | 3,20 | 3,14 | 3,18 | 3,04% | 35.694,00 |
| 26.06.2023 | 3,08 | 3,10 | 3,01 | 3,09 | 0,52% | 141.488,00 |
| 23.06.2023 | 3,13 | 3,14 | 3,07 | 3,07 | -2,72% | 88.111,00 |
| 22.06.2023 | 3,18 | 3,18 | 3,11 | 3,16 | -0,97% | 61.535,00 |
| 21.06.2023 | 3,20 | 3,23 | 3,18 | 3,19 | -0,41% | 47.438,00 |
| 20.06.2023 | 3,20 | 3,22 | 3,19 | 3,20 | 0,03% | 24.681,00 |
| 19.06.2023 | 3,20 | 3,25 | 3,20 | 3,20 | -1,45% | 20.688,00 |
| 16.06.2023 | 3,22 | 3,25 | 3,19 | 3,25 | 1,94% | 21.661,00 |
| 15.06.2023 | 3,23 | 3,24 | 3,15 | 3,19 | -1,57% | 27.217,00 |
| 14.06.2023 | 3,18 | 3,28 | 3,18 | 3,24 | 1,35% | 38.206,00 |
| 13.06.2023 | 3,22 | 3,22 | 3,15 | 3,20 | -0,41% | 66.598,00 |
| 12.06.2023 | 3,23 | 3,23 | 3,17 | 3,21 | 0,34% | 53.041,00 |
| 09.06.2023 | 3,23 | 3,23 | 3,17 | 3,20 | -0,96% | 42.970,00 |
| 08.06.2023 | 3,21 | 3,27 | 3,21 | 3,23 | 0,44% | 39.396,00 |
| 07.06.2023 | 3,22 | 3,23 | 3,18 | 3,22 | -0,28% | 39.614,00 |
| 06.06.2023 | 3,18 | 3,22 | 3,15 | 3,22 | 0,97% | 76.863,00 |
| 05.06.2023 | 3,18 | 3,25 | 3,16 | 3,19 | -1,15% | 86.909,00 |
| 02.06.2023 | 3,12 | 3,24 | 3,12 | 3,23 | 3,39% | 135.060,00 |
| 01.06.2023 | 3,07 | 3,13 | 3,07 | 3,12 | 2,29% | 84.804,00 |
| 31.05.2023 | 3,10 | 3,12 | 3,04 | 3,05 | -1,29% | 120.430,00 |
| 30.05.2023 | 3,15 | 3,18 | 3,09 | 3,09 | -1,68% | 134.625,00 |
| 29.05.2023 | 3,20 | 3,23 | 3,13 | 3,15 | -1,66% | 27.971,00 |
| 26.05.2023 | 3,16 | 3,20 | 3,09 | 3,20 | 1,49% | 205.558,00 |
| 25.05.2023 | 3,14 | 3,17 | 3,09 | 3,15 | 0,32% | 69.894,00 |
| 24.05.2023 | 3,22 | 3,22 | 3,13 | 3,14 | -2,39% | 68.898,00 |
| 23.05.2023 | 3,24 | 3,25 | 3,21 | 3,22 | -0,62% | 31.787,00 |
| 22.05.2023 | 3,22 | 3,25 | 3,10 | 3,24 | 0,84% | 392.358,00 |
| 19.05.2023 | 3,18 | 3,24 | 3,18 | 3,21 | 0,94% | 54.922,00 |
| 18.05.2023 | 3,17 | 3,20 | 3,15 | 3,18 | 0,54% | 40.751,00 |
| 17.05.2023 | 3,13 | 3,19 | 3,11 | 3,17 | 1,15% | 28.451,00 |
| 16.05.2023 | 3,14 | 3,17 | 3,13 | 3,13 | -0,29% | 48.505,00 |
| 15.05.2023 | 3,14 | 3,17 | 3,12 | 3,14 | 0,29% | 70.929,00 |
| 12.05.2023 | 3,13 | 3,18 | 3,13 | 3,13 | -0,54% | 30.364,00 |
| 11.05.2023 | 3,16 | 3,16 | 3,09 | 3,15 | -0,16% | 55.867,00 |
| 10.05.2023 | 3,20 | 3,25 | 3,14 | 3,15 | -1,25% | 94.909,00 |
| 09.05.2023 | 3,19 | 3,20 | 3,15 | 3,19 | -0,25% | 52.596,00 |
| 08.05.2023 | 3,15 | 3,20 | 3,15 | 3,20 | 1,30% | 49.859,00 |
| 05.05.2023 | 3,08 | 3,16 | 3,07 | 3,16 | 2,73% | 42.306,00 |