184,550€
-0,32%
Echtzeit-Aktienkurs Santander Bank Polska S.A.
Bid:
Ask:
Aktienkurse zur Santander Bank Polska S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 181,70 | 186,27 | 181,08 | 185,15 | 1,94% | 4.387,00 |
| 28.10.2026 | 174,68 | 182,00 | 174,40 | 181,63 | 3,61% | 296,00 |
| 27.10.2026 | 169,80 | 176,00 | 168,83 | 175,30 | 3,12% | - |
| 26.10.2026 | 167,95 | 170,60 | 167,95 | 170,00 | 1,40% | - |
| 23.10.2026 | 173,27 | 175,38 | 166,43 | 167,65 | -3,55% | - |
| 22.10.2026 | 178,35 | 179,58 | 173,27 | 173,83 | -2,86% | - |
| 21.10.2026 | 174,65 | 179,95 | 174,40 | 178,95 | 2,58% | - |
| 20.10.2026 | 175,63 | 177,50 | 170,90 | 174,45 | 0,00% | 1.232,00 |
| 19.10.2026 | 178,75 | 179,27 | 174,45 | 174,45 | -2,62% | - |
| 16.10.2026 | 178,58 | 179,40 | 177,02 | 179,15 | 0,90% | 129,00 |
| 15.10.2026 | 178,25 | 179,45 | 175,55 | 177,55 | -1,00% | 750,00 |
| 14.10.2026 | 179,90 | 182,38 | 176,85 | 179,35 | -0,19% | - |
| 13.10.2026 | 180,40 | 183,18 | 179,02 | 179,70 | -0,53% | - |
| 12.10.2026 | 176,23 | 181,35 | 175,95 | 180,65 | 2,85% | - |
| 09.10.2026 | 177,05 | 180,08 | 175,27 | 175,65 | -1,15% | - |
| 08.10.2026 | 178,25 | 181,15 | 175,52 | 177,70 | -0,82% | - |
| 07.10.2026 | 183,68 | 184,73 | 178,27 | 179,18 | -2,97% | 56,00 |
| 06.10.2026 | 178,10 | 185,95 | 176,95 | 184,65 | 3,79% | - |
| 05.10.2026 | 173,48 | 178,30 | 172,35 | 177,90 | 1,86% | 4.350,00 |
| 02.10.2026 | 176,45 | 179,33 | 173,38 | 174,65 | -1,30% | - |
| 01.10.2026 | 182,48 | 183,02 | 175,73 | 176,95 | -2,88% | - |
| 30.09.2026 | 180,25 | 185,08 | 179,52 | 182,20 | 0,83% | - |
| 29.09.2026 | 179,80 | 182,08 | 178,60 | 180,70 | 0,25% | - |
| 28.09.2026 | 183,73 | 184,40 | 170,63 | 180,25 | -2,44% | - |
| 25.09.2026 | 183,15 | 184,85 | 181,90 | 184,75 | 1,57% | - |
| 24.09.2026 | 180,27 | 184,63 | 176,93 | 181,90 | 0,78% | 1.230,00 |
| 23.09.2026 | 181,65 | 183,70 | 178,52 | 180,50 | -0,14% | 156,00 |
| 22.09.2026 | 182,18 | 183,90 | 179,95 | 180,75 | -0,80% | 448,00 |
| 21.09.2026 | 172,35 | 182,65 | 171,75 | 182,20 | 6,46% | 135,00 |
| 18.09.2026 | 173,65 | 174,45 | 170,08 | 171,15 | -1,13% | - |
| 17.09.2026 | 172,27 | 175,13 | 170,95 | 173,10 | 0,76% | - |
| 16.09.2026 | 174,90 | 175,05 | 170,83 | 171,80 | -1,46% | - |
| 15.09.2026 | 175,18 | 175,23 | 168,85 | 174,35 | -0,37% | - |
| 14.09.2026 | 174,23 | 175,52 | 171,88 | 175,00 | 0,00% | - |
| 11.09.2026 | 173,65 | 177,10 | 172,83 | 175,00 | 1,74% | 765,00 |
| 10.09.2026 | 173,43 | 175,35 | 172,00 | 172,00 | -0,26% | - |
| 09.09.2026 | 174,75 | 175,05 | 169,83 | 172,45 | -1,32% | - |
| 08.09.2026 | 171,73 | 174,85 | 169,73 | 174,75 | 1,54% | - |
| 07.09.2026 | 172,13 | 173,20 | 170,93 | 172,10 | 0,20% | - |
| 04.09.2026 | 168,08 | 172,98 | 167,93 | 171,75 | 2,75% | - |
| 03.09.2026 | 168,02 | 169,35 | 165,65 | 167,15 | -0,33% | - |
| 02.09.2026 | 166,85 | 168,23 | 165,43 | 167,70 | 0,42% | - |
| 01.09.2026 | 166,58 | 167,88 | 163,80 | 167,00 | -0,15% | - |
| 31.08.2026 | 165,10 | 168,58 | 165,10 | 167,25 | 1,27% | - |
| 28.08.2026 | 165,20 | 166,83 | 164,50 | 165,15 | 0,12% | 4.560,00 |
| 27.08.2026 | 170,18 | 170,25 | 164,75 | 164,95 | -2,77% | 2.550,00 |
| 26.08.2026 | 167,18 | 171,63 | 166,98 | 169,65 | 1,65% | - |
| 25.08.2026 | 166,63 | 167,95 | 165,80 | 166,90 | 0,30% | - |
| 24.08.2026 | 167,65 | 168,30 | 165,25 | 166,40 | -0,63% | 7.200,00 |
| 21.08.2026 | 166,55 | 169,52 | 166,18 | 167,45 | 0,84% | - |
| 20.08.2026 | 167,65 | 168,88 | 165,65 | 166,05 | -0,69% | - |
| 19.08.2026 | 166,63 | 170,08 | 164,05 | 167,20 | -0,03% | - |
| 18.08.2026 | 168,38 | 169,50 | 167,25 | 167,25 | -1,30% | - |
| 17.08.2026 | 170,60 | 170,73 | 168,70 | 169,45 | -0,38% | 1.785,00 |
| 14.08.2026 | 167,77 | 170,63 | 167,20 | 170,10 | 1,55% | - |
| 13.08.2026 | 168,98 | 170,65 | 167,38 | 167,50 | 0,15% | - |
| 12.08.2026 | 168,58 | 169,60 | 167,25 | 167,25 | -0,39% | - |
| 11.08.2026 | 168,88 | 171,10 | 167,90 | 167,90 | -0,36% | - |
| 10.08.2026 | 168,77 | 168,98 | 166,40 | 168,50 | -0,35% | - |
| 07.08.2026 | 169,60 | 170,20 | 167,90 | 169,10 | -0,50% | - |
| 06.08.2026 | 167,30 | 171,30 | 167,30 | 169,95 | 1,74% | - |
| 05.08.2026 | 174,40 | 174,40 | 166,18 | 167,05 | -3,91% | - |
| 04.08.2026 | 169,95 | 173,93 | 169,05 | 173,85 | 2,99% | - |
| 03.08.2026 | 171,73 | 171,93 | 168,30 | 168,80 | -1,14% | - |
| 31.07.2026 | 167,10 | 170,85 | 164,25 | 170,75 | 2,86% | - |
| 30.07.2026 | 158,68 | 166,90 | 157,83 | 166,00 | 4,21% | - |
| 29.07.2026 | 157,52 | 160,33 | 157,50 | 159,30 | 1,46% | - |
| 28.07.2026 | 155,68 | 159,40 | 155,15 | 157,00 | 0,64% | 80,00 |
| 27.07.2026 | 153,85 | 157,75 | 153,52 | 156,00 | 2,16% | - |
| 24.07.2026 | 152,15 | 156,65 | 151,52 | 152,70 | 0,03% | - |
| 23.07.2026 | 152,68 | 154,00 | 151,45 | 152,65 | -0,76% | 273,00 |
| 22.07.2026 | 155,58 | 156,05 | 153,73 | 153,83 | -1,17% | - |
| 21.07.2026 | 152,70 | 155,70 | 151,63 | 155,65 | 1,80% | - |
| 20.07.2026 | 150,63 | 154,55 | 150,15 | 152,90 | 1,49% | - |
| 17.07.2026 | 153,20 | 153,70 | 148,13 | 150,65 | -1,73% | - |
| 16.07.2026 | 156,80 | 157,83 | 152,88 | 153,30 | -2,36% | - |
| 15.07.2026 | 159,40 | 159,43 | 155,68 | 157,00 | -0,98% | - |
| 14.07.2026 | 158,85 | 159,98 | 154,10 | 158,55 | -0,72% | - |
| 13.07.2026 | 158,00 | 160,55 | 156,58 | 159,70 | 0,13% | - |
| 10.07.2026 | 157,35 | 160,40 | 156,75 | 159,50 | 1,82% | 1.054,00 |
| 09.07.2026 | 155,00 | 158,58 | 154,27 | 156,65 | 2,02% | - |
| 08.07.2026 | 154,30 | 156,05 | 152,43 | 153,55 | -0,61% | - |
| 07.07.2026 | 155,02 | 155,52 | 152,58 | 154,50 | -0,58% | - |
| 06.07.2026 | 153,30 | 155,77 | 152,43 | 155,40 | 1,37% | - |
| 03.07.2026 | 153,35 | 153,40 | 151,43 | 153,30 | 0,29% | - |
| 02.07.2026 | 149,70 | 153,60 | 148,63 | 152,85 | 2,24% | 294,00 |
| 01.07.2026 | 150,00 | 150,45 | 148,25 | 149,50 | -0,47% | - |
| 30.06.2026 | 148,80 | 152,38 | 148,55 | 150,20 | 1,32% | - |
| 29.06.2026 | 151,25 | 151,63 | 147,58 | 148,25 | -1,58% | 420,00 |
| 26.06.2026 | 150,27 | 151,08 | 148,93 | 150,63 | -0,48% | - |
| 25.06.2026 | 150,10 | 151,98 | 148,58 | 151,35 | 0,36% | - |
| 24.06.2026 | 150,58 | 150,93 | 148,60 | 150,80 | 0,33% | - |
| 23.06.2026 | 149,73 | 150,85 | 147,85 | 150,30 | -0,46% | - |
| 22.06.2026 | 151,85 | 152,77 | 149,02 | 151,00 | -0,43% | - |
| 19.06.2026 | 151,02 | 152,43 | 150,02 | 151,65 | -0,20% | - |
| 18.06.2026 | 153,25 | 154,08 | 151,38 | 151,95 | -0,49% | - |
| 17.06.2026 | 152,50 | 155,98 | 151,90 | 152,70 | 0,36% | - |
| 16.06.2026 | 149,70 | 153,85 | 149,10 | 152,15 | 1,76% | - |
| 15.06.2026 | 153,58 | 155,15 | 149,40 | 149,52 | -1,24% | - |
| 12.06.2026 | 144,83 | 154,02 | 144,35 | 151,40 | 4,18% | 420,00 |