3,889€
1,00%
Echtzeit-Aktienkurs Banco Santander S.A.
Bid:
Ask:
Aktienkurse zur Banco Santander S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2023 | 3,84 | 3,92 | 3,82 | 3,89 | 0,99% | 99.825,00 |
| 04.12.2023 | 3,81 | 3,85 | 3,80 | 3,85 | 0,92% | 50.293,00 |
| 01.12.2023 | 3,81 | 3,83 | 3,81 | 3,82 | 0,39% | 52.317,00 |
| 30.11.2023 | 3,80 | 3,84 | 3,79 | 3,80 | 0,24% | 57.372,00 |
| 29.11.2023 | 3,77 | 3,81 | 3,77 | 3,79 | 0,82% | 115.113,00 |
| 28.11.2023 | 3,70 | 3,78 | 3,70 | 3,76 | 1,18% | 110.080,00 |
| 27.11.2023 | 3,75 | 3,76 | 3,72 | 3,72 | -1,17% | 37.955,00 |
| 24.11.2023 | 3,75 | 3,78 | 3,73 | 3,76 | 0,13% | 74.720,00 |
| 23.11.2023 | 3,73 | 3,77 | 3,71 | 3,76 | 0,62% | 52.379,00 |
| 22.11.2023 | 3,70 | 3,75 | 3,70 | 3,73 | 1,36% | 95.557,00 |
| 21.11.2023 | 3,75 | 3,75 | 3,68 | 3,68 | -1,47% | 124.080,00 |
| 20.11.2023 | 3,69 | 3,76 | 3,69 | 3,74 | 1,03% | 96.840,00 |
| 17.11.2023 | 3,69 | 3,73 | 3,69 | 3,70 | 0,08% | 114.794,00 |
| 16.11.2023 | 3,64 | 3,73 | 3,61 | 3,70 | 1,12% | 63.791,00 |
| 15.11.2023 | 3,68 | 3,70 | 3,65 | 3,66 | -0,52% | 78.590,00 |
| 14.11.2023 | 3,60 | 3,69 | 3,56 | 3,67 | 1,38% | 156.093,00 |
| 13.11.2023 | 3,61 | 3,65 | 3,60 | 3,62 | 0,39% | 76.194,00 |
| 10.11.2023 | 3,57 | 3,63 | 3,55 | 3,61 | 0,98% | 59.262,00 |
| 09.11.2023 | 3,54 | 3,60 | 3,53 | 3,58 | 0,70% | 59.636,00 |
| 08.11.2023 | 3,50 | 3,58 | 3,49 | 3,55 | 1,11% | 49.860,00 |
| 07.11.2023 | 3,53 | 3,55 | 3,49 | 3,51 | -0,88% | 42.747,00 |
| 06.11.2023 | 3,55 | 3,58 | 3,50 | 3,54 | -1,01% | 98.472,00 |
| 03.11.2023 | 3,59 | 3,61 | 3,57 | 3,58 | -0,89% | 72.026,00 |
| 02.11.2023 | 3,52 | 3,62 | 3,50 | 3,61 | 2,59% | 96.102,00 |
| 01.11.2023 | 3,49 | 3,53 | 3,46 | 3,52 | 1,27% | 47.356,00 |
| 31.10.2023 | 3,48 | 3,54 | 3,43 | 3,48 | -2,91% | 105.779,00 |
| 30.10.2023 | 3,49 | 3,58 | 3,46 | 3,58 | 1,99% | 97.664,00 |
| 27.10.2023 | 3,51 | 3,55 | 3,46 | 3,51 | 0,40% | 125.454,00 |
| 26.10.2023 | 3,43 | 3,52 | 3,41 | 3,50 | 1,30% | 140.728,00 |
| 25.10.2023 | 3,39 | 3,50 | 3,35 | 3,45 | 3,51% | 91.688,00 |
| 24.10.2023 | 3,43 | 3,43 | 3,33 | 3,33 | -2,14% | 165.041,00 |
| 23.10.2023 | 3,45 | 3,47 | 3,40 | 3,41 | -1,45% | 52.932,00 |
| 20.10.2023 | 3,47 | 3,50 | 3,45 | 3,46 | -0,60% | 97.967,00 |
| 19.10.2023 | 3,50 | 3,53 | 3,48 | 3,48 | -1,36% | 67.009,00 |
| 18.10.2023 | 3,55 | 3,56 | 3,50 | 3,53 | -1,09% | 51.367,00 |
| 17.10.2023 | 3,57 | 3,59 | 3,54 | 3,56 | 0,25% | 28.067,00 |
| 16.10.2023 | 3,51 | 3,59 | 3,51 | 3,56 | 1,14% | 46.161,00 |
| 13.10.2023 | 3,57 | 3,58 | 3,50 | 3,52 | -1,21% | 73.451,00 |
| 12.10.2023 | 3,62 | 3,63 | 3,56 | 3,56 | -0,53% | 17.614,00 |
| 11.10.2023 | 3,59 | 3,62 | 3,58 | 3,58 | -0,64% | 37.237,00 |
| 10.10.2023 | 3,55 | 3,62 | 3,54 | 3,60 | 1,52% | 231.524,00 |
| 09.10.2023 | 3,59 | 3,59 | 3,51 | 3,55 | -1,99% | 78.025,00 |
| 06.10.2023 | 3,55 | 3,63 | 3,50 | 3,62 | 1,69% | 68.754,00 |
| 05.10.2023 | 3,54 | 3,57 | 3,50 | 3,56 | -0,06% | 38.660,00 |
| 04.10.2023 | 3,55 | 3,56 | 3,48 | 3,56 | 0,25% | 85.675,00 |
| 03.10.2023 | 3,54 | 3,63 | 3,54 | 3,55 | 0,34% | 17.232,00 |
| 02.10.2023 | 3,57 | 3,66 | 3,53 | 3,54 | -1,01% | 160.225,00 |
| 29.09.2023 | 3,63 | 3,67 | 3,57 | 3,58 | -0,80% | 74.603,00 |
| 28.09.2023 | 3,52 | 3,66 | 3,51 | 3,60 | 3,74% | 153.670,00 |
| 27.09.2023 | 3,45 | 3,51 | 3,45 | 3,47 | 1,34% | 76.712,00 |
| 26.09.2023 | 3,43 | 3,46 | 3,40 | 3,43 | -0,03% | 24.934,00 |
| 25.09.2023 | 3,48 | 3,51 | 3,43 | 3,43 | -1,41% | 60.535,00 |
| 22.09.2023 | 3,53 | 3,53 | 3,48 | 3,48 | -1,05% | 21.029,00 |
| 21.09.2023 | 3,52 | 3,56 | 3,46 | 3,52 | -0,76% | 97.064,00 |
| 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 |