9,330€
-1,52%
Echtzeit-Aktienkurs Banco Santander S.A.
Bid:
Ask:
Aktienkurse zur Banco Santander S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 9,53 | 9,53 | 9,32 | 9,41 | -0,69% | 47.914,00 |
| 26.03.2026 | 9,64 | 9,65 | 9,45 | 9,47 | -2,33% | 60.967,00 |
| 25.03.2026 | 9,70 | 9,78 | 9,65 | 9,70 | 2,42% | 77.455,00 |
| 24.03.2026 | 9,60 | 9,61 | 9,34 | 9,47 | -1,33% | 69.589,00 |
| 23.03.2026 | 9,01 | 9,81 | 8,95 | 9,60 | 4,02% | 420.429,00 |
| 20.03.2026 | 9,54 | 9,60 | 9,18 | 9,23 | -1,19% | 135.867,00 |
| 19.03.2026 | 9,49 | 9,53 | 9,25 | 9,34 | -3,34% | 89.378,00 |
| 18.03.2026 | 9,76 | 9,81 | 9,55 | 9,66 | 0,93% | 81.971,00 |
| 17.03.2026 | 9,46 | 9,71 | 9,43 | 9,57 | 0,63% | 48.622,00 |
| 16.03.2026 | 9,51 | 9,61 | 9,33 | 9,51 | -0,44% | 25.510,00 |
| 13.03.2026 | 9,45 | 9,74 | 9,40 | 9,56 | -0,99% | 70.751,00 |
| 12.03.2026 | 9,76 | 9,76 | 9,50 | 9,65 | -1,96% | 114.236,00 |
| 11.03.2026 | 9,90 | 10,02 | 9,76 | 9,84 | -1,62% | 80.846,00 |
| 10.03.2026 | 9,91 | 10,07 | 9,85 | 10,01 | 4,96% | 82.118,00 |
| 09.03.2026 | 9,18 | 9,53 | 9,12 | 9,53 | -0,49% | 240.562,00 |
| 06.03.2026 | 9,70 | 9,81 | 9,39 | 9,58 | -1,11% | 130.616,00 |
| 05.03.2026 | 9,85 | 10,09 | 9,65 | 9,69 | -2,92% | 212.841,00 |
| 04.03.2026 | 9,54 | 10,03 | 9,38 | 9,98 | 3,83% | 355.451,00 |
| 03.03.2026 | 10,05 | 10,05 | 9,39 | 9,61 | -6,14% | 261.528,00 |
| 02.03.2026 | 10,36 | 10,43 | 10,17 | 10,24 | -4,82% | 155.773,00 |
| 27.02.2026 | 11,04 | 11,04 | 10,71 | 10,76 | -2,91% | 48.768,00 |
| 26.02.2026 | 11,15 | 11,17 | 10,99 | 11,08 | -0,70% | 28.706,00 |
| 25.02.2026 | 10,88 | 11,16 | 10,80 | 11,16 | 4,65% | 34.815,00 |
| 24.02.2026 | 10,72 | 10,72 | 10,56 | 10,66 | -2,36% | 41.207,00 |
| 23.02.2026 | 10,92 | 11,22 | 10,87 | 10,92 | 1,69% | 120.720,00 |
| 20.02.2026 | 10,57 | 10,76 | 10,51 | 10,74 | 1,53% | 75.729,00 |
| 19.02.2026 | 10,68 | 10,75 | 10,56 | 10,58 | -1,32% | 56.002,00 |
| 18.02.2026 | 10,57 | 10,76 | 10,57 | 10,72 | 3,12% | 78.924,00 |
| 17.02.2026 | 10,32 | 10,44 | 10,28 | 10,39 | 0,56% | 39.981,00 |
| 16.02.2026 | 10,29 | 10,38 | 10,25 | 10,34 | 3,15% | 40.350,00 |
| 13.02.2026 | 10,18 | 10,35 | 9,95 | 10,02 | -2,64% | 100.737,00 |
| 12.02.2026 | 10,50 | 10,65 | 10,24 | 10,29 | -1,29% | 51.120,00 |
| 11.02.2026 | 10,81 | 10,81 | 10,39 | 10,43 | -3,36% | 120.116,00 |
| 10.02.2026 | 10,83 | 11,04 | 10,78 | 10,79 | -0,28% | 66.535,00 |
| 09.02.2026 | 10,85 | 10,85 | 10,69 | 10,82 | 1,88% | 30.748,00 |
| 06.02.2026 | 10,34 | 10,68 | 10,32 | 10,62 | 1,57% | 55.079,00 |
| 05.02.2026 | 10,64 | 10,75 | 10,44 | 10,45 | -2,23% | 73.080,00 |
| 04.02.2026 | 10,61 | 10,88 | 10,57 | 10,69 | -3,50% | 161.804,00 |
| 03.02.2026 | 11,21 | 11,25 | 11,04 | 11,08 | 0,44% | 60.930,00 |
| 02.02.2026 | 10,67 | 11,04 | 10,65 | 11,03 | 2,24% | 80.228,00 |
| 30.01.2026 | 10,72 | 10,85 | 10,69 | 10,79 | 1,85% | 64.080,00 |
| 28.01.2026 | 10,77 | 10,77 | 10,51 | 10,59 | -1,78% | 95.067,00 |
| 27.01.2026 | 10,71 | 10,80 | 10,68 | 10,79 | 1,22% | 79.478,00 |
| 26.01.2026 | 10,51 | 10,70 | 10,51 | 10,66 | 1,64% | 156.233,00 |
| 23.01.2026 | 10,54 | 10,60 | 10,45 | 10,48 | -1,43% | 56.118,00 |
| 22.01.2026 | 10,51 | 10,64 | 10,41 | 10,64 | 3,12% | 266.315,00 |
| 21.01.2026 | 10,26 | 10,41 | 10,12 | 10,31 | -0,02% | 71.233,00 |
| 20.01.2026 | 10,39 | 10,44 | 10,25 | 10,32 | -1,79% | 98.405,00 |
| 19.01.2026 | 10,30 | 10,51 | 10,26 | 10,50 | -0,27% | 107.723,00 |
| 16.01.2026 | 10,48 | 10,53 | 10,41 | 10,53 | -0,09% | 122.242,00 |
| 15.01.2026 | 10,49 | 10,63 | 10,47 | 10,54 | 0,46% | 21.578,00 |
| 14.01.2026 | 10,50 | 10,58 | 10,43 | 10,49 | 0,15% | 57.062,00 |
| 13.01.2026 | 10,43 | 10,52 | 10,37 | 10,48 | 1,49% | 48.767,00 |
| 12.01.2026 | 10,15 | 10,34 | 9,97 | 10,32 | 0,80% | 82.750,00 |
| 09.01.2026 | 10,26 | 10,30 | 10,17 | 10,24 | 0,27% | 55.227,00 |
| 08.01.2026 | 10,04 | 10,24 | 10,04 | 10,21 | 0,75% | 74.876,00 |
| 07.01.2026 | 10,28 | 10,28 | 10,10 | 10,14 | -1,55% | 47.096,00 |
| 06.01.2026 | 10,40 | 10,48 | 10,26 | 10,30 | -0,25% | 14.021,00 |
| 05.01.2026 | 10,32 | 10,36 | 10,15 | 10,32 | 0,76% | 35.769,00 |
| 02.01.2026 | 10,05 | 10,25 | 10,05 | 10,25 | 1,41% | 52.215,00 |
| 30.12.2025 | 9,97 | 10,12 | 9,97 | 10,10 | 1,30% | 64.489,00 |
| 29.12.2025 | 10,01 | 10,04 | 9,95 | 9,97 | -0,26% | 34.204,00 |
| 23.12.2025 | 9,97 | 10,02 | 9,85 | 10,00 | 0,55% | 37.170,00 |
| 22.12.2025 | 9,95 | 10,04 | 9,92 | 9,95 | -0,12% | 87.761,00 |
| 19.12.2025 | 9,99 | 10,03 | 9,89 | 9,96 | -0,35% | 113.086,00 |
| 18.12.2025 | 9,85 | 10,00 | 9,83 | 9,99 | 1,16% | 83.282,00 |
| 17.12.2025 | 9,92 | 9,95 | 9,85 | 9,88 | 0,64% | 30.034,00 |
| 16.12.2025 | 9,91 | 9,99 | 9,81 | 9,81 | -0,58% | 32.300,00 |
| 15.12.2025 | 9,82 | 9,88 | 9,79 | 9,87 | 2,47% | 96.282,00 |
| 12.12.2025 | 9,87 | 9,89 | 9,63 | 9,63 | -1,42% | 88.742,00 |
| 11.12.2025 | 9,61 | 9,82 | 9,57 | 9,77 | 1,78% | 103.393,00 |
| 10.12.2025 | 9,48 | 9,61 | 9,48 | 9,60 | 0,86% | 35.671,00 |
| 09.12.2025 | 9,52 | 9,56 | 9,47 | 9,52 | 0,44% | 15.612,00 |
| 08.12.2025 | 9,36 | 9,48 | 9,33 | 9,48 | 0,05% | 28.701,00 |
| 05.12.2025 | 9,55 | 9,63 | 9,46 | 9,47 | -0,15% | 104.458,00 |
| 04.12.2025 | 9,37 | 9,49 | 9,33 | 9,49 | 1,85% | 33.244,00 |
| 03.12.2025 | 9,45 | 9,49 | 9,30 | 9,31 | -1,33% | 30.577,00 |
| 02.12.2025 | 9,32 | 9,47 | 9,32 | 9,44 | 1,58% | 20.121,00 |
| 01.12.2025 | 9,23 | 9,29 | 9,18 | 9,29 | 0,65% | 39.287,00 |
| 28.11.2025 | 9,25 | 9,27 | 9,20 | 9,23 | 0,36% | 23.105,00 |
| 27.11.2025 | 9,21 | 9,28 | 9,17 | 9,20 | -0,05% | 66.265,00 |
| 26.11.2025 | 9,13 | 9,22 | 9,08 | 9,21 | 1,78% | 34.554,00 |
| 25.11.2025 | 8,86 | 9,06 | 8,83 | 9,04 | 2,40% | 32.085,00 |
| 24.11.2025 | 8,89 | 8,95 | 8,82 | 8,83 | 0,15% | 76.026,00 |
| 21.11.2025 | 8,75 | 8,86 | 8,74 | 8,82 | -1,12% | 42.549,00 |
| 20.11.2025 | 9,03 | 9,03 | 8,92 | 8,92 | 0,02% | 61.523,00 |
| 19.11.2025 | 8,77 | 8,95 | 8,75 | 8,92 | 1,70% | 130.149,00 |
| 18.11.2025 | 8,94 | 8,94 | 8,73 | 8,77 | -3,61% | 177.527,00 |
| 17.11.2025 | 9,31 | 9,31 | 9,06 | 9,10 | -2,19% | 90.919,00 |
| 14.11.2025 | 9,60 | 9,60 | 9,22 | 9,30 | -2,44% | 29.967,00 |
| 13.11.2025 | 9,59 | 9,59 | 9,53 | 9,53 | -0,22% | 28.321,00 |
| 12.11.2025 | 9,36 | 9,59 | 9,36 | 9,55 | 2,74% | 121.484,00 |
| 11.11.2025 | 9,20 | 9,30 | 9,17 | 9,30 | 1,56% | 76.949,00 |
| 10.11.2025 | 9,02 | 9,16 | 9,00 | 9,16 | 3,55% | 158.718,00 |
| 07.11.2025 | 8,99 | 8,99 | 8,83 | 8,84 | -1,01% | 65.380,00 |
| 06.11.2025 | 8,84 | 8,99 | 8,84 | 8,93 | 0,78% | 58.354,00 |
| 05.11.2025 | 8,72 | 8,86 | 8,71 | 8,86 | 0,81% | 42.736,00 |
| 04.11.2025 | 8,71 | 8,79 | 8,63 | 8,79 | -0,59% | 65.248,00 |
| 03.11.2025 | 8,77 | 8,92 | 8,76 | 8,84 | 0,18% | 82.564,00 |
| 31.10.2025 | 8,74 | 8,83 | 8,73 | 8,83 | 0,94% | 72.800,00 |