10,337€
-3,39%
Echtzeit-Aktienkurs Banco Santander S.A.
Bid:
Ask:
Aktienkurse zur Banco Santander S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 10,67 | 10,78 | 10,42 | 10,47 | -2,19% | 39.299.339,00 |
| 04.02.2026 | 10,62 | 10,91 | 10,53 | 10,70 | -3,48% | 58.519.861,00 |
| 03.02.2026 | 11,12 | 11,26 | 11,03 | 11,09 | 0,34% | 26.072.209,00 |
| 02.02.2026 | 10,65 | 11,05 | 10,62 | 11,05 | 2,49% | 27.011.847,00 |
| 30.01.2026 | 10,73 | 10,86 | 10,66 | 10,78 | 1,51% | 21.359.564,00 |
| 29.01.2026 | 10,65 | 10,83 | 10,58 | 10,62 | 0,15% | 21.696.111,00 |
| 28.01.2026 | 10,81 | 10,82 | 10,51 | 10,60 | -1,71% | 20.062.963,00 |
| 27.01.2026 | 10,72 | 10,81 | 10,67 | 10,79 | 1,26% | 23.512.125,00 |
| 26.01.2026 | 10,50 | 10,70 | 10,49 | 10,65 | 1,68% | 17.158.462,00 |
| 23.01.2026 | 10,59 | 10,60 | 10,44 | 10,48 | -1,45% | 15.641.297,00 |
| 22.01.2026 | 10,45 | 10,63 | 10,41 | 10,63 | 2,98% | 21.867.211,00 |
| 21.01.2026 | 10,30 | 10,40 | 10,11 | 10,32 | -0,04% | 20.347.939,00 |
| 20.01.2026 | 10,42 | 10,45 | 10,24 | 10,33 | -1,58% | 17.150.121,00 |
| 19.01.2026 | 10,32 | 10,52 | 10,27 | 10,49 | -0,40% | 18.586.501,00 |
| 16.01.2026 | 10,50 | 10,54 | 10,41 | 10,54 | -0,04% | 20.480.380,00 |
| 15.01.2026 | 10,50 | 10,63 | 10,45 | 10,54 | 0,48% | 17.231.658,00 |
| 14.01.2026 | 10,50 | 10,58 | 10,42 | 10,49 | 0,06% | 26.070.448,00 |
| 13.01.2026 | 10,44 | 10,54 | 10,36 | 10,48 | 1,41% | 24.318.798,00 |
| 12.01.2026 | 10,16 | 10,34 | 9,96 | 10,34 | 0,84% | 25.834.422,00 |
| 09.01.2026 | 10,28 | 10,29 | 10,16 | 10,25 | 0,39% | 18.183.508,00 |
| 08.01.2026 | 10,05 | 10,25 | 10,02 | 10,21 | 0,81% | 15.703.238,00 |
| 07.01.2026 | 10,30 | 10,30 | 10,09 | 10,13 | -1,75% | 19.240.559,00 |
| 06.01.2026 | 10,35 | 10,49 | 10,24 | 10,31 | -0,15% | 17.099.629,00 |
| 05.01.2026 | 10,28 | 10,37 | 10,13 | 10,33 | 0,72% | 23.942.247,00 |
| 02.01.2026 | 10,05 | 10,26 | 10,00 | 10,25 | 1,81% | 20.908.016,00 |
| 31.12.2025 | 10,04 | 10,10 | 10,03 | 10,07 | -0,55% | 7.146.353,00 |
| 30.12.2025 | 9,94 | 10,16 | 9,93 | 10,13 | 1,61% | 17.490.811,00 |
| 29.12.2025 | 9,96 | 10,04 | 9,95 | 9,97 | -0,23% | 23.050.496,00 |
| 24.12.2025 | 9,92 | 10,02 | 9,92 | 9,99 | -0,13% | 5.100.182,00 |
| 23.12.2025 | 9,95 | 10,03 | 9,85 | 10,00 | 0,63% | 20.022.685,00 |
| 22.12.2025 | 9,96 | 10,04 | 9,92 | 9,94 | -0,31% | 21.241.654,00 |
| 19.12.2025 | 9,97 | 10,04 | 9,89 | 9,97 | -0,25% | 57.042.702,00 |
| 18.12.2025 | 9,83 | 10,00 | 9,82 | 10,00 | 1,26% | 25.690.802,00 |
| 17.12.2025 | 9,87 | 9,97 | 9,84 | 9,87 | 0,55% | 23.541.623,00 |
| 16.12.2025 | 9,84 | 9,99 | 9,80 | 9,82 | -0,57% | 28.885.720,00 |
| 15.12.2025 | 9,78 | 9,88 | 9,77 | 9,87 | 2,50% | 20.763.044,00 |
| 12.12.2025 | 9,85 | 9,90 | 9,63 | 9,63 | -1,49% | 20.362.633,00 |
| 11.12.2025 | 9,61 | 9,82 | 9,55 | 9,78 | 1,84% | 20.495.653,00 |
| 10.12.2025 | 9,49 | 9,62 | 9,47 | 9,60 | 0,81% | 17.007.701,00 |
| 09.12.2025 | 9,48 | 9,57 | 9,47 | 9,52 | 0,36% | 40.693.482,00 |
| 08.12.2025 | 9,42 | 9,49 | 9,28 | 9,49 | 0,32% | 14.742.312,00 |
| 05.12.2025 | 9,53 | 9,63 | 9,46 | 9,46 | -0,23% | 18.249.119,00 |
| 04.12.2025 | 9,43 | 9,48 | 9,33 | 9,48 | 1,78% | 19.478.546,00 |
| 03.12.2025 | 9,48 | 9,50 | 9,30 | 9,32 | -1,22% | 29.772.975,00 |
| 02.12.2025 | 9,33 | 9,48 | 9,31 | 9,43 | 1,46% | 18.695.936,00 |
| 01.12.2025 | 9,24 | 9,30 | 9,18 | 9,30 | 0,56% | 18.727.043,00 |