109,025€
-0,89%
Echtzeit-Aktienkurs Santander Bank Polska S.A.
Bid:
Ask:
Aktienkurse zur Santander Bank Polska S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2025 | 107,93 | 109,53 | 107,90 | 109,00 | 1,00% | - |
| 06.06.2025 | 112,68 | 112,68 | 106,88 | 107,93 | -4,22% | 60,00 |
| 05.06.2025 | 114,28 | 114,58 | 111,18 | 112,68 | -1,44% | 100,00 |
| 04.06.2025 | 113,90 | 116,78 | 113,03 | 114,33 | 0,46% | - |
| 03.06.2025 | 116,63 | 116,98 | 111,95 | 113,80 | -2,40% | - |
| 02.06.2025 | 117,45 | 117,65 | 110,95 | 116,60 | -1,27% | 40,00 |
| 30.05.2025 | 118,88 | 118,88 | 116,33 | 118,10 | -0,65% | - |
| 29.05.2025 | 120,38 | 122,03 | 116,88 | 118,88 | -1,27% | - |
| 28.05.2025 | 119,90 | 120,78 | 119,38 | 120,40 | 0,33% | - |
| 27.05.2025 | 120,55 | 121,38 | 119,73 | 120,00 | -0,50% | - |
| 26.05.2025 | 116,83 | 120,68 | 116,83 | 120,60 | 3,32% | - |
| 23.05.2025 | 119,28 | 121,10 | 113,93 | 116,73 | -2,08% | - |
| 22.05.2025 | 120,58 | 120,80 | 118,70 | 119,20 | -1,08% | - |
| 21.05.2025 | 121,55 | 121,70 | 118,05 | 120,50 | -0,97% | - |
| 20.05.2025 | 120,65 | 122,73 | 120,63 | 121,68 | 0,91% | 75,00 |
| 19.05.2025 | 124,68 | 125,03 | 115,95 | 120,58 | -3,83% | - |
| 16.05.2025 | 123,00 | 126,43 | 122,90 | 125,38 | 1,97% | 100,00 |
| 15.05.2025 | 123,98 | 124,40 | 120,65 | 122,95 | -0,89% | - |
| 14.05.2025 | 124,28 | 125,23 | 122,15 | 124,05 | -0,24% | - |
| 13.05.2025 | 120,93 | 124,60 | 120,13 | 124,35 | 2,83% | - |
| 12.05.2025 | 125,85 | 125,93 | 119,28 | 120,93 | -6,93% | - |
| 09.05.2025 | 126,10 | 130,95 | 126,08 | 129,93 | 3,14% | - |
| 08.05.2025 | 126,83 | 127,88 | 125,33 | 125,98 | -0,61% | - |
| 07.05.2025 | 125,00 | 127,40 | 124,90 | 126,75 | 1,44% | 33,00 |
| 06.05.2025 | 129,33 | 129,38 | 122,93 | 124,95 | -3,42% | 280,00 |
| 05.05.2025 | 137,55 | 137,58 | 128,10 | 129,38 | -5,86% | 30,00 |
| 02.05.2025 | 134,88 | 138,08 | 134,65 | 137,43 | 1,97% | - |
| 30.04.2025 | 140,38 | 140,38 | 132,68 | 134,77 | -4,43% | - |
| 29.04.2025 | 142,10 | 145,45 | 140,20 | 141,02 | -0,83% | - |
| 28.04.2025 | 145,52 | 147,33 | 141,20 | 142,20 | -2,28% | - |
| 25.04.2025 | 145,00 | 147,05 | 144,77 | 145,52 | 0,28% | - |
| 24.04.2025 | 145,08 | 146,85 | 142,23 | 145,13 | 0,07% | 200,00 |
| 23.04.2025 | 141,63 | 145,65 | 141,43 | 145,02 | 2,35% | - |
| 22.04.2025 | 135,55 | 141,73 | 133,85 | 141,70 | 4,69% | - |
| 17.04.2025 | 130,68 | 135,38 | 130,48 | 135,35 | 3,56% | - |
| 16.04.2025 | 129,85 | 131,70 | 127,95 | 130,70 | 0,36% | - |
| 15.04.2025 | 126,33 | 131,15 | 126,20 | 130,23 | 3,13% | - |
| 14.04.2025 | 122,13 | 127,58 | 122,10 | 126,28 | 3,33% | - |
| 11.04.2025 | 124,93 | 126,68 | 121,15 | 122,20 | -2,51% | - |
| 10.04.2025 | 118,75 | 129,43 | 118,45 | 125,35 | 5,34% | - |
| 09.04.2025 | 121,53 | 122,03 | 115,63 | 119,00 | -2,60% | - |
| 08.04.2025 | 112,33 | 122,50 | 112,30 | 122,18 | 9,11% | - |
| 07.04.2025 | 117,15 | 117,25 | 107,43 | 111,98 | -4,52% | - |
| 04.04.2025 | 129,52 | 129,58 | 116,58 | 117,28 | -9,44% | - |
| 03.04.2025 | 138,38 | 138,48 | 129,45 | 129,50 | -6,68% | - |
| 02.04.2025 | 136,13 | 138,80 | 135,63 | 138,77 | 1,89% | - |
| 01.04.2025 | 132,08 | 136,80 | 132,00 | 136,20 | 3,08% | - |
| 31.03.2025 | 135,45 | 135,60 | 131,27 | 132,13 | -2,44% | - |
| 28.03.2025 | 139,68 | 139,83 | 134,80 | 135,43 | -3,04% | - |
| 27.03.2025 | 140,68 | 140,68 | 137,38 | 139,68 | -0,59% | - |
| 26.03.2025 | 141,80 | 142,98 | 139,48 | 140,50 | -0,92% | - |
| 25.03.2025 | 138,02 | 143,13 | 138,00 | 141,80 | 2,77% | - |
| 24.03.2025 | 134,75 | 138,75 | 134,73 | 137,98 | 2,39% | - |
| 21.03.2025 | 137,30 | 137,73 | 133,65 | 134,75 | -1,79% | - |
| 20.03.2025 | 138,63 | 138,65 | 135,02 | 137,20 | 0,59% | - |
| 19.03.2025 | 139,90 | 139,93 | 136,40 | 136,40 | -2,64% | - |
| 18.03.2025 | 137,48 | 141,30 | 137,38 | 140,10 | 1,93% | - |
| 17.03.2025 | 135,73 | 138,43 | 134,68 | 137,45 | 1,20% | - |
| 14.03.2025 | 130,35 | 136,30 | 129,00 | 135,83 | 4,10% | - |
| 13.03.2025 | 127,03 | 130,77 | 126,00 | 130,48 | 2,57% | - |
| 12.03.2025 | 124,40 | 127,55 | 124,40 | 127,20 | 2,13% | - |
| 11.03.2025 | 124,13 | 127,93 | 123,20 | 124,55 | 0,26% | - |
| 10.03.2025 | 129,30 | 129,45 | 123,38 | 124,23 | -4,05% | - |
| 07.03.2025 | 129,95 | 131,95 | 128,20 | 129,48 | -0,38% | - |
| 06.03.2025 | 126,33 | 130,30 | 126,18 | 129,98 | 2,79% | - |
| 05.03.2025 | 120,65 | 127,15 | 120,60 | 126,45 | 4,89% | - |
| 04.03.2025 | 125,83 | 126,05 | 120,10 | 120,55 | -4,21% | - |
| 03.03.2025 | 124,98 | 127,28 | 123,00 | 125,85 | 0,78% | - |
| 28.02.2025 | 126,70 | 126,75 | 124,58 | 124,88 | -1,40% | 3,00 |
| 27.02.2025 | 128,70 | 130,70 | 126,33 | 126,65 | -1,55% | - |
| 26.02.2025 | 126,80 | 129,25 | 125,23 | 128,65 | 1,44% | - |
| 25.02.2025 | 126,10 | 127,00 | 124,48 | 126,83 | 0,54% | - |
| 24.02.2025 | 128,05 | 128,93 | 124,55 | 126,15 | -1,35% | - |
| 21.02.2025 | 128,50 | 129,75 | 126,95 | 127,88 | -0,51% | - |
| 20.02.2025 | 128,35 | 130,18 | 127,93 | 128,52 | 0,14% | - |
| 19.02.2025 | 131,52 | 133,35 | 127,60 | 128,35 | -2,45% | - |
| 18.02.2025 | 127,10 | 131,85 | 127,10 | 131,58 | 3,48% | - |
| 17.02.2025 | 125,98 | 128,23 | 124,45 | 127,15 | 0,93% | - |
| 14.02.2025 | 126,78 | 127,40 | 125,45 | 125,98 | -0,69% | - |
| 13.02.2025 | 126,98 | 129,43 | 126,25 | 126,85 | 0,00% | - |
| 12.02.2025 | 123,45 | 127,75 | 123,43 | 126,85 | 2,71% | 40,00 |
| 11.02.2025 | 121,25 | 123,70 | 120,15 | 123,50 | 1,86% | - |
| 10.02.2025 | 120,80 | 121,60 | 120,23 | 121,25 | 1,66% | 30,00 |
| 07.02.2025 | 118,95 | 120,35 | 118,43 | 119,28 | 0,21% | - |
| 06.02.2025 | 114,28 | 119,15 | 114,23 | 119,03 | 4,00% | - |
| 05.02.2025 | 118,15 | 119,33 | 113,33 | 114,45 | -3,23% | - |
| 04.02.2025 | 116,63 | 118,30 | 115,75 | 118,28 | 1,44% | - |
| 03.02.2025 | 120,13 | 120,40 | 115,70 | 116,60 | -3,10% | - |
| 31.01.2025 | 121,15 | 121,38 | 119,75 | 120,33 | -0,72% | - |
| 30.01.2025 | 118,80 | 121,50 | 118,75 | 121,20 | 1,96% | - |
| 29.01.2025 | 118,55 | 119,75 | 118,20 | 118,88 | 0,27% | - |
| 28.01.2025 | 117,35 | 118,90 | 117,28 | 118,55 | 1,00% | - |
| 27.01.2025 | 117,33 | 117,60 | 115,33 | 117,38 | -0,06% | 50,00 |
| 24.01.2025 | 117,45 | 118,35 | 117,10 | 117,45 | 0,04% | - |
| 23.01.2025 | 116,63 | 117,53 | 115,88 | 117,40 | 0,69% | - |
| 22.01.2025 | 113,43 | 116,73 | 113,33 | 116,60 | 2,73% | - |
| 21.01.2025 | 113,08 | 113,88 | 112,78 | 113,50 | 0,20% | - |
| 20.01.2025 | 112,63 | 114,03 | 111,48 | 113,28 | 0,69% | - |
| 17.01.2025 | 111,45 | 113,48 | 111,38 | 112,50 | 0,99% | - |
| 16.01.2025 | 112,45 | 113,35 | 110,60 | 111,40 | -1,02% | - |