8,658€
2,26%
Echtzeit-Aktienkurs BCO SANTANDER N.EO0,5
Bid:
Ask:
Aktienkurse zur BCO SANTANDER N.EO0,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.08.2025 | 8,23 | 8,23 | 7,99 | 8,02 | -1,92% | 134.120,00 |
| 26.08.2025 | 8,21 | 8,25 | 8,09 | 8,18 | -0,68% | 133.255,00 |
| 25.08.2025 | 8,35 | 8,43 | 8,23 | 8,23 | -1,32% | 107.826,00 |
| 22.08.2025 | 8,23 | 8,35 | 8,18 | 8,34 | 1,19% | 118.961,00 |
| 21.08.2025 | 8,10 | 8,28 | 8,00 | 8,24 | 1,07% | 114.429,00 |
| 20.08.2025 | 8,24 | 8,30 | 8,11 | 8,16 | -0,60% | 67.225,00 |
| 19.08.2025 | 8,18 | 8,31 | 8,18 | 8,21 | 0,04% | 102.812,00 |
| 18.08.2025 | 8,25 | 8,35 | 8,09 | 8,20 | -0,41% | 102.053,00 |
| 15.08.2025 | 8,22 | 8,32 | 8,20 | 8,24 | 0,49% | 96.228,00 |
| 14.08.2025 | 8,13 | 8,22 | 8,00 | 8,20 | 0,58% | 187.571,00 |
| 13.08.2025 | 8,05 | 8,15 | 8,02 | 8,15 | 1,36% | 114.899,00 |
| 12.08.2025 | 7,96 | 8,08 | 7,96 | 8,04 | 1,03% | 142.690,00 |
| 11.08.2025 | 8,00 | 8,00 | 7,82 | 7,96 | -0,14% | 83.372,00 |
| 08.08.2025 | 7,76 | 8,00 | 7,73 | 7,97 | 2,85% | 143.095,00 |
| 07.08.2025 | 7,64 | 7,79 | 7,62 | 7,75 | 2,15% | 119.131,00 |
| 06.08.2025 | 7,50 | 7,63 | 7,37 | 7,59 | 1,72% | 53.141,00 |
| 05.08.2025 | 7,50 | 7,54 | 7,38 | 7,46 | -0,28% | 85.540,00 |
| 04.08.2025 | 7,37 | 7,50 | 7,24 | 7,48 | 2,76% | 90.653,00 |
| 01.08.2025 | 7,48 | 7,65 | 7,17 | 7,28 | -3,13% | 155.622,00 |
| 31.07.2025 | 7,68 | 7,74 | 7,46 | 7,51 | -1,69% | 194.731,00 |
| 30.07.2025 | 7,69 | 7,80 | 7,48 | 7,64 | 0,55% | 140.646,00 |
| 29.07.2025 | 7,62 | 7,80 | 7,57 | 7,60 | 0,00% | 107.999,00 |
| 28.07.2025 | 7,65 | 7,72 | 7,54 | 7,60 | -0,09% | 157.636,00 |
| 25.07.2025 | 7,59 | 7,64 | 7,51 | 7,61 | 0,48% | 53.154,00 |
| 24.07.2025 | 7,44 | 7,60 | 7,43 | 7,57 | 1,87% | 127.402,00 |
| 23.07.2025 | 7,31 | 7,46 | 7,26 | 7,43 | 2,92% | 146.318,00 |
| 22.07.2025 | 7,25 | 7,32 | 7,16 | 7,22 | -0,45% | 84.488,00 |
| 21.07.2025 | 7,21 | 7,32 | 7,18 | 7,25 | 0,61% | 72.834,00 |
| 18.07.2025 | 7,35 | 7,35 | 7,21 | 7,21 | -1,53% | 36.659,00 |
| 17.07.2025 | 7,21 | 7,37 | 7,21 | 7,32 | 1,24% | 85.795,00 |
| 16.07.2025 | 7,10 | 7,26 | 7,09 | 7,23 | 1,15% | 79.657,00 |
| 15.07.2025 | 7,25 | 7,29 | 7,09 | 7,15 | -1,92% | 101.297,00 |
| 14.07.2025 | 7,24 | 7,49 | 7,04 | 7,29 | 0,72% | 128.969,00 |
| 11.07.2025 | 7,35 | 7,35 | 7,17 | 7,24 | -1,58% | 60.207,00 |
| 10.07.2025 | 7,55 | 7,55 | 7,32 | 7,35 | -2,60% | 176.388,00 |
| 09.07.2025 | 7,34 | 7,55 | 7,32 | 7,55 | 2,79% | 150.810,00 |
| 08.07.2025 | 7,28 | 7,39 | 7,28 | 7,35 | 1,28% | 88.850,00 |
| 07.07.2025 | 7,15 | 7,30 | 7,12 | 7,25 | 1,58% | 113.037,00 |
| 04.07.2025 | 7,22 | 7,25 | 7,07 | 7,14 | -1,45% | 47.918,00 |
| 03.07.2025 | 7,11 | 7,25 | 7,07 | 7,24 | 1,83% | 35.706,00 |
| 02.07.2025 | 7,00 | 7,20 | 7,00 | 7,11 | 2,11% | 97.707,00 |
| 01.07.2025 | 7,00 | 7,06 | 6,93 | 6,97 | -0,47% | 36.191,00 |
| 30.06.2025 | 7,00 | 7,05 | 6,92 | 7,00 | 0,27% | 90.965,00 |
| 27.06.2025 | 6,89 | 7,03 | 6,89 | 6,98 | 1,25% | 105.490,00 |
| 26.06.2025 | 6,91 | 6,99 | 6,84 | 6,90 | -0,06% | 69.239,00 |
| 25.06.2025 | 7,08 | 7,11 | 6,88 | 6,90 | -2,42% | 92.183,00 |
| 24.06.2025 | 6,96 | 7,09 | 6,90 | 7,07 | 2,79% | 96.379,00 |
| 23.06.2025 | 6,96 | 7,01 | 6,81 | 6,88 | -1,81% | 82.287,00 |
| 20.06.2025 | 6,81 | 7,02 | 6,79 | 7,01 | 3,39% | 41.324,00 |
| 19.06.2025 | 6,93 | 6,94 | 6,75 | 6,78 | -2,45% | 48.926,00 |
| 18.06.2025 | 6,88 | 7,03 | 6,87 | 6,95 | 0,81% | 67.850,00 |
| 17.06.2025 | 7,10 | 7,11 | 6,88 | 6,89 | -4,21% | 102.460,00 |
| 16.06.2025 | 6,86 | 7,19 | 6,86 | 7,19 | 3,98% | 223.898,00 |
| 13.06.2025 | 6,88 | 6,92 | 6,82 | 6,92 | -1,19% | 100.537,00 |
| 12.06.2025 | 6,94 | 7,03 | 6,88 | 7,00 | 0,55% | 73.151,00 |
| 11.06.2025 | 6,91 | 7,00 | 6,91 | 6,96 | 0,61% | 67.923,00 |
| 10.06.2025 | 7,03 | 7,08 | 6,92 | 6,92 | -2,27% | 53.361,00 |
| 09.06.2025 | 7,08 | 7,10 | 7,04 | 7,08 | -0,07% | 20.900,00 |
| 06.06.2025 | 7,02 | 7,12 | 6,95 | 7,09 | 1,20% | 112.312,00 |
| 05.06.2025 | 6,94 | 7,06 | 6,91 | 7,00 | 0,73% | 75.138,00 |
| 04.06.2025 | 6,99 | 7,05 | 6,89 | 6,95 | -0,50% | 62.205,00 |
| 03.06.2025 | 6,97 | 7,06 | 6,91 | 6,99 | -0,40% | 73.086,00 |
| 02.06.2025 | 7,10 | 7,10 | 6,97 | 7,01 | -0,79% | 51.251,00 |
| 30.05.2025 | 7,01 | 7,10 | 7,01 | 7,07 | 0,53% | 43.191,00 |
| 29.05.2025 | 7,10 | 7,15 | 7,00 | 7,03 | -0,42% | 17.546,00 |
| 28.05.2025 | 7,10 | 7,14 | 7,02 | 7,06 | -0,38% | 62.845,00 |
| 27.05.2025 | 7,08 | 7,11 | 7,02 | 7,09 | 0,03% | 123.889,00 |