122,850€
0,41%
Echtzeit-Aktienkurs SANTANDER POLSKA M ZY 10
Bid:
Ask:
Aktienkurse zur SANTANDER POLSKA M ZY 10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 119,93 | 123,98 | 119,88 | 122,85 | 0,41% | 420,00 |
| 11.12.2025 | 117,30 | 122,35 | 117,28 | 122,35 | 4,04% | 2,00 |
| 10.12.2025 | 116,70 | 118,68 | 116,28 | 117,60 | 3,98% | - |
| 09.12.2025 | 113,85 | 116,73 | 113,10 | 113,10 | 1,43% | - |
| 08.12.2025 | 113,15 | 114,75 | 111,50 | 111,50 | 1,73% | - |
| 05.12.2025 | 114,30 | 114,48 | 109,60 | 109,60 | -1,92% | - |
| 04.12.2025 | 114,03 | 116,05 | 111,75 | 111,75 | 1,09% | - |
| 03.12.2025 | 113,93 | 115,73 | 110,55 | 110,55 | -2,90% | - |
| 02.12.2025 | 119,70 | 119,70 | 113,15 | 113,85 | -5,28% | - |
| 01.12.2025 | 120,43 | 122,65 | 119,68 | 120,20 | 0,97% | 35,00 |
| 28.11.2025 | 122,23 | 122,30 | 119,05 | 119,05 | -0,29% | - |
| 27.11.2025 | 121,20 | 122,63 | 119,40 | 119,40 | 0,34% | - |
| 26.11.2025 | 121,13 | 121,90 | 119,00 | 119,00 | 1,58% | 124,00 |
| 25.11.2025 | 116,65 | 121,13 | 115,78 | 117,15 | -2,54% | - |
| 24.11.2025 | 115,58 | 120,20 | 115,50 | 120,20 | 2,52% | 3,00 |
| 21.11.2025 | 117,25 | 117,25 | 113,85 | 117,25 | 1,60% | 100,00 |
| 20.11.2025 | 118,25 | 119,80 | 115,40 | 115,40 | 0,92% | - |
| 19.11.2025 | 114,43 | 118,28 | 113,63 | 114,35 | 0,88% | - |
| 18.11.2025 | 116,03 | 116,08 | 113,35 | 113,35 | -0,74% | 70,00 |
| 17.11.2025 | 117,73 | 118,70 | 114,20 | 114,20 | 0,31% | - |
| 14.11.2025 | 118,70 | 118,73 | 113,85 | 113,85 | -1,90% | - |
| 13.11.2025 | 120,23 | 122,05 | 116,05 | 116,05 | -0,17% | - |
| 12.11.2025 | 116,60 | 122,50 | 116,25 | 116,25 | 2,74% | - |
| 11.11.2025 | 116,58 | 116,80 | 113,15 | 113,15 | -0,83% | - |
| 10.11.2025 | 119,03 | 122,00 | 114,10 | 114,10 | -2,35% | - |
| 07.11.2025 | 118,50 | 120,48 | 116,85 | 116,85 | 2,05% | - |
| 06.11.2025 | 115,30 | 119,38 | 114,50 | 114,50 | 2,64% | - |
| 05.11.2025 | 116,43 | 117,05 | 111,55 | 111,55 | -0,89% | - |
| 04.11.2025 | 116,13 | 116,60 | 112,55 | 112,55 | -1,70% | - |
| 03.11.2025 | 114,90 | 117,80 | 114,50 | 114,50 | 2,92% | - |
| 31.10.2025 | 118,13 | 118,20 | 111,25 | 111,25 | -2,84% | - |
| 30.10.2025 | 118,30 | 118,80 | 114,50 | 114,50 | -0,91% | - |
| 29.10.2025 | 120,58 | 122,20 | 115,55 | 115,55 | -2,53% | - |
| 28.10.2025 | 119,15 | 122,35 | 118,55 | 118,55 | 2,33% | - |
| 27.10.2025 | 118,45 | 120,50 | 115,85 | 115,85 | 1,00% | - |
| 24.10.2025 | 119,65 | 120,88 | 114,70 | 114,70 | -2,71% | - |
| 23.10.2025 | 120,33 | 121,05 | 117,90 | 117,90 | -0,04% | 15,00 |
| 22.10.2025 | 117,28 | 120,73 | 116,33 | 117,95 | 3,37% | - |
| 21.10.2025 | 115,58 | 117,68 | 114,10 | 114,10 | 0,48% | - |
| 20.10.2025 | 114,20 | 116,53 | 113,55 | 113,55 | 2,95% | - |
| 17.10.2025 | 113,43 | 114,25 | 110,13 | 110,30 | -1,69% | - |
| 16.10.2025 | 116,03 | 116,83 | 112,20 | 112,20 | 0,54% | - |
| 15.10.2025 | 112,68 | 116,38 | 111,60 | 111,60 | 2,24% | - |
| 14.10.2025 | 113,23 | 113,23 | 109,15 | 109,15 | -1,00% | - |
| 13.10.2025 | 115,95 | 115,98 | 110,25 | 110,25 | -1,87% | - |
| 10.10.2025 | 114,23 | 116,40 | 112,35 | 112,35 | 0,54% | - |
| 09.10.2025 | 114,05 | 115,23 | 111,75 | 111,75 | 0,59% | - |
| 08.10.2025 | 113,90 | 114,95 | 111,10 | 111,10 | -0,63% | - |
| 07.10.2025 | 113,48 | 114,55 | 110,88 | 111,80 | -1,50% | - |
| 06.10.2025 | 115,60 | 116,70 | 113,33 | 113,50 | 1,34% | - |
| 03.10.2025 | 115,38 | 117,85 | 112,00 | 112,00 | -6,12% | - |
| 02.10.2025 | 114,23 | 119,30 | 114,18 | 119,30 | 4,31% | 50,00 |
| 01.10.2025 | 110,93 | 114,43 | 109,43 | 114,38 | 5,41% | - |
| 30.09.2025 | 110,93 | 111,35 | 108,50 | 108,50 | -0,05% | - |
| 29.09.2025 | 113,35 | 114,35 | 108,55 | 108,55 | -1,05% | - |
| 26.09.2025 | 109,03 | 113,35 | 109,03 | 109,70 | 3,00% | - |
| 25.09.2025 | 110,40 | 110,60 | 106,50 | 106,50 | -1,62% | - |
| 24.09.2025 | 111,38 | 112,33 | 108,25 | 108,25 | -1,72% | - |
| 23.09.2025 | 110,78 | 113,13 | 110,15 | 110,15 | 2,27% | - |
| 22.09.2025 | 113,25 | 114,35 | 107,70 | 107,70 | -3,10% | - |
| 19.09.2025 | 113,55 | 114,40 | 111,15 | 111,15 | -2,16% | 300,00 |
| 18.09.2025 | 114,68 | 115,88 | 113,18 | 113,60 | -1,20% | - |
| 17.09.2025 | 115,93 | 116,58 | 114,53 | 114,98 | 0,33% | - |
| 16.09.2025 | 118,08 | 118,78 | 114,60 | 114,60 | 0,22% | - |
| 15.09.2025 | 116,65 | 118,63 | 114,35 | 114,35 | -1,68% | - |
| 12.09.2025 | 118,68 | 119,40 | 116,30 | 116,30 | 0,04% | - |
| 11.09.2025 | 115,55 | 119,68 | 115,43 | 116,25 | 1,22% | - |
| 10.09.2025 | 117,40 | 117,93 | 114,85 | 114,85 | -0,48% | - |
| 09.09.2025 | 119,18 | 119,78 | 115,40 | 115,40 | -3,23% | - |
| 08.09.2025 | 115,48 | 120,43 | 115,48 | 119,25 | 6,66% | - |
| 05.09.2025 | 118,43 | 119,58 | 111,80 | 111,80 | -5,57% | - |
| 04.09.2025 | 116,50 | 118,83 | 114,73 | 118,40 | 5,20% | - |
| 03.09.2025 | 117,00 | 119,45 | 112,55 | 112,55 | -0,62% | - |
| 02.09.2025 | 115,78 | 118,20 | 112,68 | 113,25 | 0,98% | - |
| 01.09.2025 | 119,23 | 121,45 | 112,15 | 112,15 | -2,82% | - |
| 29.08.2025 | 121,80 | 121,93 | 115,40 | 115,40 | -5,31% | - |
| 28.08.2025 | 122,70 | 124,10 | 120,78 | 121,88 | -0,67% | - |
| 27.08.2025 | 126,10 | 126,13 | 119,73 | 122,70 | -2,77% | - |
| 26.08.2025 | 122,98 | 126,38 | 118,83 | 126,20 | 2,66% | - |
| 25.08.2025 | 120,60 | 123,78 | 120,55 | 122,93 | 1,93% | - |
| 22.08.2025 | 131,13 | 131,13 | 120,20 | 120,60 | -8,03% | 50,00 |
| 21.08.2025 | 129,05 | 131,43 | 128,40 | 131,13 | 1,61% | - |
| 20.08.2025 | 129,40 | 130,05 | 127,25 | 129,05 | -0,41% | - |
| 19.08.2025 | 128,30 | 131,33 | 126,78 | 129,58 | 0,76% | - |
| 18.08.2025 | 127,95 | 129,52 | 125,73 | 128,60 | 0,53% | - |
| 15.08.2025 | 127,90 | 128,02 | 127,75 | 127,93 | 0,14% | 160,00 |
| 14.08.2025 | 133,55 | 133,65 | 126,95 | 127,75 | -4,43% | - |
| 13.08.2025 | 134,38 | 135,38 | 131,27 | 133,68 | -0,56% | - |
| 12.08.2025 | 131,70 | 134,63 | 131,60 | 134,43 | 2,11% | - |
| 11.08.2025 | 134,02 | 134,98 | 130,75 | 131,65 | -1,77% | - |
| 08.08.2025 | 129,40 | 134,23 | 128,60 | 134,02 | 3,57% | 50,00 |
| 07.08.2025 | 125,45 | 131,25 | 124,95 | 129,40 | 3,13% | - |
| 06.08.2025 | 121,13 | 126,30 | 120,98 | 125,48 | 3,68% | - |
| 05.08.2025 | 124,33 | 126,23 | 120,93 | 121,03 | -2,63% | - |
| 04.08.2025 | 122,18 | 124,83 | 122,18 | 124,30 | 1,74% | - |
| 01.08.2025 | 128,05 | 128,15 | 121,95 | 122,18 | -4,57% | - |
| 31.07.2025 | 129,10 | 129,90 | 127,18 | 128,02 | -0,78% | - |
| 30.07.2025 | 124,35 | 129,98 | 124,30 | 129,02 | 3,74% | - |
| 29.07.2025 | 123,38 | 125,35 | 121,65 | 124,38 | 0,83% | - |
| 28.07.2025 | 126,93 | 128,15 | 123,23 | 123,35 | -2,76% | 16,00 |