11,053€
-0,76%
Echtzeit-Aktienkurs Banco Santander S.A.
Bid:
Ask:
Aktienkurse zur Banco Santander S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2026 | 11,11 | 11,11 | 11,11 | 11,11 | -0,22% | - |
| 26.10.2026 | 11,50 | 11,50 | 10,86 | 11,14 | -2,89% | 217.350,00 |
| 23.10.2026 | 11,30 | 11,60 | 11,15 | 11,47 | 0,24% | 77.408,00 |
| 22.10.2026 | 11,83 | 11,95 | 11,30 | 11,44 | -3,82% | 85.085,00 |
| 21.10.2026 | 11,64 | 12,01 | 11,64 | 11,90 | 2,09% | 39.141,00 |
| 20.10.2026 | 11,64 | 11,90 | 11,50 | 11,65 | -0,33% | 55.971,00 |
| 19.10.2026 | 11,98 | 12,07 | 11,64 | 11,69 | -1,95% | 61.938,00 |
| 16.10.2026 | 12,01 | 12,12 | 11,85 | 11,92 | -0,91% | 54.449,00 |
| 15.10.2026 | 12,00 | 12,23 | 11,90 | 12,03 | 0,00% | 49.046,00 |
| 14.10.2026 | 12,16 | 12,29 | 12,00 | 12,03 | -1,04% | 46.324,00 |
| 13.10.2026 | 12,12 | 12,40 | 12,12 | 12,16 | 0,46% | 38.218,00 |
| 12.10.2026 | 12,04 | 12,32 | 12,04 | 12,10 | 0,41% | 50.535,00 |
| 09.10.2026 | 12,08 | 12,17 | 12,00 | 12,05 | -0,12% | 107.380,00 |
| 08.10.2026 | 12,20 | 12,25 | 11,86 | 12,07 | -1,24% | 157.661,00 |
| 07.10.2026 | 12,45 | 12,46 | 11,99 | 12,22 | -1,88% | 83.266,00 |
| 06.10.2026 | 12,41 | 12,60 | 12,37 | 12,45 | 0,34% | 60.173,00 |
| 05.10.2026 | 11,61 | 12,45 | 11,61 | 12,41 | 5,17% | 99.342,00 |
| 02.10.2026 | 11,73 | 11,94 | 11,55 | 11,80 | 0,17% | 113.437,00 |
| 01.10.2026 | 12,30 | 12,35 | 11,60 | 11,78 | -4,17% | 160.761,00 |
| 30.09.2026 | 12,70 | 12,71 | 12,29 | 12,29 | -2,77% | 64.362,00 |
| 29.09.2026 | 12,42 | 12,77 | 12,42 | 12,64 | 0,11% | 82.138,00 |
| 28.09.2026 | 12,61 | 12,65 | 12,41 | 12,63 | -0,49% | 114.005,00 |
| 25.09.2026 | 12,57 | 12,71 | 12,54 | 12,69 | 1,04% | 80.372,00 |
| 24.09.2026 | 12,59 | 12,67 | 12,44 | 12,56 | -0,25% | 43.653,00 |
| 23.09.2026 | 12,78 | 12,92 | 12,59 | 12,59 | -1,47% | 67.265,00 |
| 22.09.2026 | 12,72 | 12,92 | 12,63 | 12,78 | 0,53% | 48.640,00 |
| 21.09.2026 | 12,62 | 12,77 | 12,60 | 12,71 | 1,13% | 41.778,00 |
| 18.09.2026 | 12,88 | 12,96 | 12,50 | 12,57 | -2,59% | 62.745,00 |
| 17.09.2026 | 12,73 | 12,98 | 12,67 | 12,90 | 2,19% | 69.455,00 |
| 16.09.2026 | 12,71 | 12,83 | 12,62 | 12,63 | -0,57% | 30.034,00 |
| 15.09.2026 | 12,72 | 12,79 | 12,55 | 12,70 | -0,72% | 38.073,00 |
| 14.09.2026 | 12,77 | 12,88 | 12,63 | 12,79 | -0,50% | 52.060,00 |
| 11.09.2026 | 12,68 | 12,89 | 12,68 | 12,86 | 1,77% | 70.326,00 |
| 10.09.2026 | 12,69 | 12,80 | 12,53 | 12,63 | -0,13% | 26.494,00 |
| 09.09.2026 | 12,83 | 12,86 | 12,45 | 12,65 | -1,65% | 65.994,00 |
| 08.09.2026 | 12,84 | 12,96 | 12,73 | 12,86 | -0,05% | 38.854,00 |
| 07.09.2026 | 12,82 | 12,91 | 12,70 | 12,87 | -0,06% | 63.585,00 |
| 04.09.2026 | 12,93 | 12,96 | 12,72 | 12,87 | -0,14% | 71.941,00 |
| 03.09.2026 | 12,70 | 12,92 | 12,64 | 12,89 | 1,22% | 79.798,00 |
| 02.09.2026 | 12,52 | 12,76 | 12,48 | 12,74 | 1,47% | 48.713,00 |
| 01.09.2026 | 12,59 | 12,68 | 12,43 | 12,55 | -0,41% | 56.940,00 |
| 31.08.2026 | 12,60 | 12,81 | 12,58 | 12,60 | -1,01% | 72.199,00 |
| 28.08.2026 | 12,57 | 12,75 | 12,48 | 12,73 | 1,87% | 71.668,00 |
| 27.08.2026 | 12,72 | 12,85 | 12,30 | 12,50 | -1,91% | 93.185,00 |
| 26.08.2026 | 12,64 | 12,77 | 12,59 | 12,74 | 0,66% | 81.736,00 |
| 25.08.2026 | 12,70 | 12,82 | 12,51 | 12,66 | -0,39% | 70.299,00 |
| 24.08.2026 | 12,63 | 12,74 | 12,52 | 12,71 | 0,08% | 85.654,00 |
| 21.08.2026 | 12,33 | 12,70 | 12,23 | 12,70 | 3,24% | 82.564,00 |
| 20.08.2026 | 12,26 | 12,32 | 12,15 | 12,30 | 0,23% | 48.278,00 |
| 19.08.2026 | 12,40 | 12,51 | 12,12 | 12,27 | -1,03% | 77.565,00 |
| 18.08.2026 | 12,63 | 12,72 | 12,40 | 12,40 | -2,07% | 64.179,00 |
| 17.08.2026 | 12,77 | 12,93 | 12,60 | 12,66 | -1,25% | 53.339,00 |
| 14.08.2026 | 12,90 | 12,94 | 12,76 | 12,82 | -0,37% | 43.255,00 |
| 13.08.2026 | 12,90 | 13,12 | 12,80 | 12,87 | -0,89% | 68.966,00 |
| 12.08.2026 | 12,87 | 12,99 | 12,83 | 12,99 | 0,87% | 46.932,00 |
| 11.08.2026 | 12,87 | 12,96 | 12,80 | 12,87 | 0,11% | 53.989,00 |
| 10.08.2026 | 12,79 | 12,91 | 12,74 | 12,86 | 0,09% | 58.482,00 |
| 07.08.2026 | 12,86 | 12,98 | 12,72 | 12,85 | -0,28% | 45.830,00 |
| 06.08.2026 | 12,80 | 13,03 | 12,77 | 12,88 | 1,05% | 70.261,00 |
| 05.08.2026 | 12,52 | 12,86 | 12,44 | 12,75 | 1,95% | 79.628,00 |
| 04.08.2026 | 12,50 | 12,70 | 12,27 | 12,51 | 0,05% | 297.277,00 |
| 03.08.2026 | 12,50 | 12,58 | 12,38 | 12,50 | 1,23% | 114.237,00 |
| 31.07.2026 | 12,26 | 12,45 | 12,20 | 12,35 | 1,33% | 80.476,00 |
| 30.07.2026 | 11,86 | 12,27 | 11,75 | 12,19 | 2,92% | 77.650,00 |
| 29.07.2026 | 12,30 | 12,30 | 11,84 | 11,84 | -3,96% | 54.730,00 |
| 28.07.2026 | 12,25 | 12,37 | 12,16 | 12,33 | 0,05% | 68.763,00 |
| 27.07.2026 | 12,02 | 12,40 | 12,01 | 12,32 | 3,13% | 90.608,00 |
| 24.07.2026 | 11,65 | 12,00 | 11,59 | 11,95 | 3,09% | 56.209,00 |
| 23.07.2026 | 12,04 | 12,16 | 11,56 | 11,59 | -3,74% | 83.636,00 |
| 22.07.2026 | 11,90 | 12,20 | 11,73 | 12,04 | 0,70% | 69.226,00 |
| 21.07.2026 | 11,70 | 11,99 | 11,70 | 11,96 | 2,42% | 54.501,00 |
| 20.07.2026 | 11,84 | 11,86 | 11,62 | 11,67 | -1,44% | 49.713,00 |
| 17.07.2026 | 11,85 | 11,90 | 11,67 | 11,84 | -0,40% | 53.674,00 |
| 16.07.2026 | 12,01 | 12,06 | 11,83 | 11,89 | -0,98% | 55.690,00 |
| 15.07.2026 | 12,01 | 12,09 | 11,79 | 12,01 | 0,02% | 57.667,00 |
| 14.07.2026 | 12,04 | 12,20 | 11,82 | 12,01 | 0,00% | 71.924,00 |
| 13.07.2026 | 12,18 | 12,18 | 11,95 | 12,01 | -1,28% | 56.341,00 |
| 10.07.2026 | 12,09 | 12,23 | 12,08 | 12,16 | 0,41% | 55.047,00 |
| 09.07.2026 | 12,01 | 12,21 | 11,96 | 12,11 | 1,05% | 58.805,00 |
| 08.07.2026 | 12,43 | 12,52 | 11,80 | 11,99 | -3,63% | 134.324,00 |
| 07.07.2026 | 12,47 | 12,59 | 12,43 | 12,44 | -0,40% | 55.389,00 |
| 06.07.2026 | 12,40 | 12,59 | 12,37 | 12,49 | 1,15% | 85.315,00 |
| 03.07.2026 | 12,35 | 12,46 | 12,20 | 12,35 | 0,62% | 118.177,00 |
| 02.07.2026 | 12,14 | 12,41 | 12,06 | 12,27 | 1,12% | 89.147,00 |
| 01.07.2026 | 12,04 | 12,20 | 11,90 | 12,14 | 0,33% | 65.036,00 |
| 30.06.2026 | 11,98 | 12,10 | 11,85 | 12,10 | 1,49% | 43.943,00 |
| 29.06.2026 | 11,81 | 11,96 | 11,79 | 11,92 | 1,07% | 39.665,00 |
| 26.06.2026 | 11,70 | 11,94 | 11,70 | 11,79 | 0,05% | 27.908,00 |
| 25.06.2026 | 11,87 | 11,95 | 11,72 | 11,79 | -0,46% | 42.123,00 |
| 24.06.2026 | 11,98 | 11,98 | 11,72 | 11,84 | -0,84% | 28.500,00 |
| 23.06.2026 | 11,94 | 12,05 | 11,81 | 11,94 | -0,88% | 31.405,00 |
| 22.06.2026 | 11,87 | 12,06 | 11,82 | 12,05 | 2,14% | 51.731,00 |
| 19.06.2026 | 11,68 | 11,98 | 11,68 | 11,79 | -0,05% | 71.682,00 |
| 18.06.2026 | 11,88 | 11,94 | 11,60 | 11,80 | 0,00% | 125.483,00 |
| 17.06.2026 | 11,71 | 11,93 | 11,60 | 11,80 | 0,98% | 171.335,00 |
| 16.06.2026 | 11,46 | 11,77 | 11,44 | 11,69 | 2,06% | 79.499,00 |
| 15.06.2026 | 11,10 | 11,53 | 11,05 | 11,45 | 3,62% | 132.146,00 |
| 12.06.2026 | 10,72 | 11,05 | 10,61 | 11,05 | 2,81% | 206.987,00 |
| 11.06.2026 | 10,36 | 10,76 | 10,34 | 10,75 | 3,77% | 54.195,00 |
| 10.06.2026 | 10,66 | 10,67 | 10,33 | 10,36 | -3,12% | 72.304,00 |