4,972€
1,17%
Echtzeit-Aktienkurs BCO SANTANDER N.EO0,5
Bid:
Ask:
Aktienkurse zur BCO SANTANDER N.EO0,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 4,94 | 5,01 | 4,92 | 5,01 | 1,89% | 34.658.787,00 |
| 28.01.2025 | 4,88 | 4,94 | 4,86 | 4,91 | 0,24% | 28.896.935,00 |
| 27.01.2025 | 4,83 | 4,92 | 4,82 | 4,90 | 0,39% | 23.751.293,00 |
| 24.01.2025 | 4,89 | 4,92 | 4,86 | 4,88 | 0,60% | 20.830.243,00 |
| 23.01.2025 | 4,74 | 4,86 | 4,73 | 4,85 | 2,45% | 17.678.767,00 |
| 22.01.2025 | 4,80 | 4,82 | 4,71 | 4,74 | -1,08% | 27.007.612,00 |
| 21.01.2025 | 4,81 | 4,86 | 4,77 | 4,79 | -2,16% | 23.839.972,00 |
| 20.01.2025 | 4,82 | 4,91 | 4,82 | 4,90 | 1,98% | 36.915.110,00 |
| 17.01.2025 | 4,80 | 4,84 | 4,76 | 4,80 | 0,37% | 27.703.716,00 |
| 16.01.2025 | 4,80 | 4,82 | 4,75 | 4,78 | 0,36% | 26.226.398,00 |
| 15.01.2025 | 4,71 | 4,80 | 4,67 | 4,77 | 1,70% | 31.933.071,00 |
| 14.01.2025 | 4,63 | 4,74 | 4,61 | 4,69 | 2,14% | 32.113.175,00 |
| 13.01.2025 | 4,54 | 4,59 | 4,50 | 4,59 | 0,42% | 18.003.296,00 |
| 10.01.2025 | 4,58 | 4,62 | 4,54 | 4,57 | -0,01% | 22.857.794,00 |
| 09.01.2025 | 4,52 | 4,58 | 4,51 | 4,57 | 0,00% | 12.361.303,00 |
| 08.01.2025 | 4,60 | 4,66 | 4,53 | 4,57 | -0,53% | 23.072.369,00 |
| 07.01.2025 | 4,53 | 4,61 | 4,47 | 4,59 | 0,97% | 29.366.993,00 |
| 06.01.2025 | 4,43 | 4,55 | 4,41 | 4,55 | 3,43% | 23.517.368,00 |
| 03.01.2025 | 4,40 | 4,42 | 4,38 | 4,40 | -0,09% | 22.705.900,00 |
| 02.01.2025 | 4,45 | 4,49 | 4,26 | 4,40 | -1,39% | 26.408.337,00 |
| 31.12.2024 | 4,39 | 4,47 | 4,39 | 4,47 | 1,57% | 12.883.599,00 |
| 30.12.2024 | 4,35 | 4,42 | 4,34 | 4,40 | 0,18% | 19.653.250,00 |
| 27.12.2024 | 4,29 | 4,39 | 4,29 | 4,39 | 1,55% | 18.235.952,00 |
| 24.12.2024 | 4,36 | 4,36 | 4,32 | 4,32 | -0,25% | 9.458.148,00 |
| 23.12.2024 | 4,36 | 4,38 | 4,30 | 4,33 | -0,55% | 34.196.033,00 |
| 20.12.2024 | 4,36 | 4,38 | 4,31 | 4,36 | -0,97% | 66.294.748,00 |
| 19.12.2024 | 4,42 | 4,43 | 4,33 | 4,40 | -2,37% | 42.260.699,00 |
| 18.12.2024 | 4,47 | 4,55 | 4,44 | 4,51 | 1,02% | 30.417.445,00 |
| 17.12.2024 | 4,66 | 4,67 | 4,46 | 4,46 | -4,53% | 38.327.882,00 |
| 16.12.2024 | 4,67 | 4,71 | 4,66 | 4,67 | -0,25% | 20.512.038,00 |
| 13.12.2024 | 4,67 | 4,74 | 4,66 | 4,68 | 0,45% | 19.321.625,00 |
| 12.12.2024 | 4,67 | 4,71 | 4,65 | 4,66 | 0,53% | 28.622.441,00 |
| 11.12.2024 | 4,69 | 4,70 | 4,63 | 4,64 | -0,83% | 22.162.608,00 |
| 10.12.2024 | 4,64 | 4,70 | 4,63 | 4,68 | 0,54% | 21.205.527,00 |
| 09.12.2024 | 4,66 | 4,68 | 4,62 | 4,65 | 0,18% | 18.777.954,00 |
| 06.12.2024 | 4,65 | 4,70 | 4,63 | 4,64 | -0,79% | 17.445.872,00 |
| 05.12.2024 | 4,47 | 4,68 | 4,47 | 4,68 | 4,58% | 43.780.376,00 |
| 04.12.2024 | 4,44 | 4,51 | 4,44 | 4,48 | 0,81% | 20.614.763,00 |
| 03.12.2024 | 4,39 | 4,47 | 4,39 | 4,44 | 1,45% | 20.559.973,00 |
| 02.12.2024 | 4,32 | 4,43 | 4,32 | 4,38 | 0,01% | 22.046.382,00 |
| 29.11.2024 | 4,34 | 4,39 | 4,29 | 4,38 | 0,02% | 36.566.386,00 |