12,880€
-0,02%
Echtzeit-Aktienkurs BCO SANTANDER N.EO0,5
Bid:
Ask:
Aktienkurse zur BCO SANTANDER N.EO0,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.06.2026 | 10,60 | 10,81 | 10,50 | 10,69 | 0,94% | 85.889,00 |
| 08.06.2026 | 10,55 | 10,73 | 10,44 | 10,59 | 0,40% | 63.564,00 |
| 05.06.2026 | 10,72 | 10,88 | 10,55 | 10,55 | -1,86% | 70.869,00 |
| 04.06.2026 | 10,52 | 10,76 | 10,52 | 10,75 | 2,19% | 50.990,00 |
| 03.06.2026 | 10,66 | 10,75 | 10,51 | 10,52 | -1,54% | 84.173,00 |
| 02.06.2026 | 10,70 | 10,78 | 10,65 | 10,68 | 0,04% | 37.274,00 |
| 01.06.2026 | 10,82 | 10,83 | 10,53 | 10,68 | -1,29% | 59.975,00 |
| 29.05.2026 | 10,70 | 10,83 | 10,69 | 10,82 | 1,01% | 52.579,00 |
| 28.05.2026 | 10,76 | 10,82 | 10,62 | 10,71 | -1,05% | 36.586,00 |
| 27.05.2026 | 10,85 | 10,94 | 10,75 | 10,83 | 0,50% | 77.212,00 |
| 26.05.2026 | 10,68 | 10,84 | 10,63 | 10,77 | 0,11% | 67.057,00 |
| 25.05.2026 | 10,62 | 10,85 | 10,54 | 10,76 | 3,70% | 104.920,00 |
| 22.05.2026 | 10,55 | 10,57 | 10,37 | 10,38 | -1,48% | 88.514,00 |
| 21.05.2026 | 10,54 | 10,66 | 10,40 | 10,53 | -1,27% | 144.613,00 |
| 20.05.2026 | 10,14 | 10,67 | 10,14 | 10,67 | 4,86% | 96.884,00 |
| 19.05.2026 | 10,19 | 10,30 | 10,11 | 10,17 | 0,81% | 36.392,00 |
| 18.05.2026 | 10,03 | 10,32 | 10,00 | 10,09 | -0,49% | 67.248,00 |
| 15.05.2026 | 10,19 | 10,20 | 9,95 | 10,14 | -0,59% | 75.811,00 |
| 14.05.2026 | 10,21 | 10,32 | 10,16 | 10,20 | -0,47% | 39.956,00 |
| 13.05.2026 | 10,33 | 10,36 | 10,08 | 10,25 | -0,60% | 56.384,00 |
| 12.05.2026 | 10,23 | 10,34 | 10,18 | 10,31 | 0,16% | 65.750,00 |
| 11.05.2026 | 10,42 | 10,52 | 10,27 | 10,30 | -1,76% | 133.964,00 |
| 08.05.2026 | 10,45 | 10,56 | 10,37 | 10,48 | 0,42% | 85.637,00 |
| 07.05.2026 | 10,56 | 10,72 | 10,34 | 10,44 | -1,25% | 94.599,00 |
| 06.05.2026 | 10,19 | 10,79 | 10,19 | 10,57 | 4,28% | 147.398,00 |
| 05.05.2026 | 9,96 | 10,24 | 9,89 | 10,13 | 1,92% | 150.658,00 |
| 04.05.2026 | 10,33 | 10,42 | 9,92 | 9,94 | -3,05% | 93.641,00 |
| 30.04.2026 | 10,26 | 10,41 | 10,09 | 10,26 | -1,08% | 98.548,00 |
| 29.04.2026 | 10,48 | 10,70 | 10,33 | 10,37 | -0,40% | 70.651,00 |
| 28.04.2026 | 10,31 | 10,44 | 10,29 | 10,41 | 0,74% | 71.872,00 |
| 27.04.2026 | 10,14 | 10,39 | 10,14 | 10,33 | 1,45% | 62.684,00 |
| 24.04.2026 | 10,22 | 10,35 | 10,09 | 10,19 | -1,30% | 50.505,00 |
| 23.04.2026 | 10,49 | 10,68 | 10,13 | 10,32 | -2,09% | 125.477,00 |
| 22.04.2026 | 10,67 | 10,74 | 10,50 | 10,54 | -0,45% | 55.381,00 |
| 21.04.2026 | 10,81 | 10,85 | 10,58 | 10,59 | -1,89% | 87.853,00 |
| 20.04.2026 | 10,80 | 10,87 | 10,54 | 10,79 | -1,17% | 118.088,00 |
| 17.04.2026 | 10,58 | 11,07 | 10,42 | 10,92 | 3,59% | 160.011,00 |
| 16.04.2026 | 10,66 | 10,74 | 10,50 | 10,54 | -0,75% | 107.922,00 |
| 15.04.2026 | 10,69 | 10,79 | 10,56 | 10,62 | -0,95% | 78.854,00 |
| 14.04.2026 | 10,46 | 10,73 | 10,44 | 10,72 | 2,48% | 75.446,00 |
| 13.04.2026 | 10,39 | 10,49 | 10,07 | 10,46 | 0,63% | 69.025,00 |
| 10.04.2026 | 10,40 | 10,59 | 10,32 | 10,40 | -0,29% | 122.384,00 |
| 09.04.2026 | 10,42 | 10,45 | 10,28 | 10,43 | 0,04% | 70.178,00 |
| 08.04.2026 | 10,08 | 10,65 | 10,08 | 10,42 | 5,72% | 298.199,00 |
| 07.04.2026 | 9,72 | 10,04 | 9,69 | 9,86 | 0,61% | 61.257,00 |
| 02.04.2026 | 9,93 | 9,93 | 9,60 | 9,80 | -1,90% | 103.406,00 |
| 01.04.2026 | 9,75 | 10,03 | 9,75 | 9,99 | 2,79% | 131.577,00 |
| 31.03.2026 | 9,42 | 9,76 | 9,40 | 9,72 | 4,20% | 69.389,00 |
| 30.03.2026 | 9,33 | 9,60 | 9,20 | 9,33 | 0,24% | 77.090,00 |
| 27.03.2026 | 9,60 | 9,60 | 9,30 | 9,31 | -1,93% | 61.038,00 |
| 26.03.2026 | 9,63 | 9,68 | 9,41 | 9,49 | -2,05% | 76.889,00 |
| 25.03.2026 | 9,60 | 9,79 | 9,58 | 9,69 | 1,11% | 135.330,00 |