8,960€
0,48%
Echtzeit-Aktienkurs Banco Santander S.A.
Bid:
Ask:
Aktienkurse zur Banco Santander S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.10.2025 | 8,93 | 8,93 | 8,61 | 8,75 | -2,53% | 152.131,00 |
| 29.10.2025 | 8,64 | 8,98 | 8,55 | 8,97 | 4,08% | 163.288,00 |
| 28.10.2025 | 8,49 | 8,64 | 8,48 | 8,62 | 1,28% | 21.972,00 |
| 27.10.2025 | 8,44 | 8,55 | 8,42 | 8,51 | 1,64% | 85.165,00 |
| 24.10.2025 | 8,44 | 8,44 | 8,31 | 8,38 | -0,14% | 30.672,00 |
| 23.10.2025 | 8,40 | 8,47 | 8,37 | 8,39 | 0,07% | 56.124,00 |
| 22.10.2025 | 8,37 | 8,47 | 8,35 | 8,38 | 0,17% | 62.693,00 |
| 21.10.2025 | 8,46 | 8,49 | 8,37 | 8,37 | -0,91% | 21.448,00 |
| 20.10.2025 | 8,43 | 8,51 | 8,38 | 8,44 | 1,78% | 33.210,00 |
| 17.10.2025 | 8,24 | 8,40 | 8,15 | 8,30 | -3,33% | 186.505,00 |
| 16.10.2025 | 8,51 | 8,58 | 8,42 | 8,58 | 1,24% | 65.023,00 |
| 15.10.2025 | 8,57 | 8,63 | 8,48 | 8,48 | -0,45% | 37.208,00 |
| 14.10.2025 | 8,51 | 8,55 | 8,45 | 8,52 | -1,09% | 80.002,00 |
| 13.10.2025 | 8,60 | 8,68 | 8,58 | 8,61 | 1,03% | 73.940,00 |
| 10.10.2025 | 8,68 | 8,76 | 8,52 | 8,52 | -1,47% | 105.866,00 |
| 09.10.2025 | 8,75 | 8,75 | 8,63 | 8,65 | -1,31% | 53.777,00 |
| 08.10.2025 | 8,66 | 8,79 | 8,65 | 8,76 | 1,94% | 80.579,00 |
| 07.10.2025 | 8,66 | 8,70 | 8,58 | 8,60 | -1,16% | 64.593,00 |
| 06.10.2025 | 8,70 | 8,78 | 8,59 | 8,70 | -0,61% | 263.695,00 |
| 03.10.2025 | 8,77 | 8,81 | 8,72 | 8,75 | 1,04% | 35.215,00 |
| 02.10.2025 | 8,84 | 8,85 | 8,66 | 8,66 | -1,86% | 128.671,00 |
| 01.10.2025 | 8,78 | 8,91 | 8,74 | 8,82 | -0,65% | 40.437,00 |
| 30.09.2025 | 8,78 | 8,88 | 8,76 | 8,88 | 1,42% | 136.798,00 |
| 29.09.2025 | 8,85 | 8,87 | 8,76 | 8,76 | -1,11% | 101.920,00 |
| 26.09.2025 | 8,77 | 8,87 | 8,76 | 8,86 | 1,76% | 67.473,00 |
| 25.09.2025 | 8,67 | 8,75 | 8,66 | 8,70 | -0,31% | 27.990,00 |
| 24.09.2025 | 8,65 | 8,79 | 8,59 | 8,73 | 0,31% | 26.187,00 |
| 23.09.2025 | 8,56 | 8,70 | 8,56 | 8,70 | 1,79% | 27.025,00 |
| 22.09.2025 | 8,62 | 8,62 | 8,51 | 8,55 | -1,21% | 59.411,00 |
| 19.09.2025 | 8,55 | 8,73 | 8,55 | 8,66 | 1,51% | 120.626,00 |
| 18.09.2025 | 8,50 | 8,58 | 8,44 | 8,53 | 1,56% | 137.439,00 |
| 17.09.2025 | 8,43 | 8,45 | 8,38 | 8,40 | 0,00% | 15.096,00 |
| 16.09.2025 | 8,53 | 8,57 | 8,40 | 8,40 | -2,56% | 57.562,00 |
| 15.09.2025 | 8,58 | 8,63 | 8,55 | 8,62 | 1,45% | 261.896,00 |
| 12.09.2025 | 8,52 | 8,52 | 8,39 | 8,49 | -0,28% | 22.334,00 |
| 11.09.2025 | 8,45 | 8,53 | 8,41 | 8,52 | 0,89% | 60.274,00 |
| 10.09.2025 | 8,37 | 8,47 | 8,33 | 8,44 | 4,29% | 9.189,00 |
| 05.09.2025 | 8,21 | 8,25 | 8,06 | 8,10 | -1,16% | 82.646,00 |
| 04.09.2025 | 8,08 | 8,19 | 8,05 | 8,19 | 1,34% | 23.818,00 |
| 03.09.2025 | 8,03 | 8,08 | 7,99 | 8,08 | 0,41% | 27.285,00 |
| 02.09.2025 | 8,21 | 8,21 | 8,00 | 8,05 | -1,63% | 13.162,00 |
| 01.09.2025 | 8,19 | 8,20 | 8,13 | 8,18 | 0,40% | 31.643,00 |
| 29.08.2025 | 8,17 | 8,19 | 8,05 | 8,15 | -0,98% | 49.590,00 |
| 28.08.2025 | 8,13 | 8,26 | 8,13 | 8,23 | 2,26% | 107.418,00 |
| 27.08.2025 | 8,17 | 8,18 | 8,00 | 8,05 | -1,14% | 31.776,00 |
| 26.08.2025 | 8,13 | 8,20 | 8,10 | 8,14 | -1,64% | 50.391,00 |
| 25.08.2025 | 8,26 | 8,34 | 8,26 | 8,28 | -0,45% | 33.935,00 |
| 22.08.2025 | 8,23 | 8,31 | 8,23 | 8,31 | 0,96% | 21.004,00 |
| 21.08.2025 | 8,20 | 8,24 | 8,13 | 8,24 | 0,84% | 26.144,00 |
| 20.08.2025 | 8,19 | 8,19 | 8,12 | 8,17 | -0,95% | 15.126,00 |
| 19.08.2025 | 8,23 | 8,31 | 8,22 | 8,24 | 0,54% | 134.950,00 |
| 18.08.2025 | 8,17 | 8,20 | 8,10 | 8,20 | -0,35% | 27.482,00 |
| 15.08.2025 | 8,30 | 8,32 | 8,22 | 8,23 | 0,35% | 18.234,00 |
| 14.08.2025 | 8,14 | 8,21 | 8,13 | 8,20 | 0,90% | 42.639,00 |
| 13.08.2025 | 8,06 | 8,15 | 8,04 | 8,13 | 1,31% | 50.381,00 |
| 12.08.2025 | 8,03 | 8,05 | 7,96 | 8,02 | 0,53% | 43.659,00 |
| 11.08.2025 | 7,98 | 7,98 | 7,82 | 7,98 | 0,47% | 59.277,00 |
| 08.08.2025 | 7,81 | 7,95 | 7,79 | 7,94 | 2,23% | 29.819,00 |
| 07.08.2025 | 7,66 | 7,80 | 7,64 | 7,77 | 2,22% | 146.705,00 |
| 06.08.2025 | 7,51 | 7,60 | 7,49 | 7,60 | 0,97% | 47.267,00 |
| 05.08.2025 | 7,48 | 7,53 | 7,37 | 7,53 | 1,14% | 44.100,00 |
| 04.08.2025 | 7,29 | 7,48 | 7,29 | 7,44 | 3,32% | 73.997,00 |
| 01.08.2025 | 7,44 | 7,46 | 7,17 | 7,20 | -4,11% | 136.911,00 |
| 31.07.2025 | 7,72 | 7,74 | 7,51 | 7,51 | -1,96% | 96.924,00 |
| 30.07.2025 | 7,55 | 7,69 | 7,50 | 7,66 | -0,76% | 63.963,00 |
| 29.07.2025 | 7,64 | 7,80 | 7,63 | 7,72 | 2,59% | 29.801,00 |
| 28.07.2025 | 7,69 | 7,72 | 7,53 | 7,53 | -1,16% | 102.482,00 |
| 25.07.2025 | 7,53 | 7,62 | 7,51 | 7,62 | 0,66% | 73.463,00 |
| 24.07.2025 | 7,51 | 7,60 | 7,51 | 7,57 | 2,49% | 72.218,00 |
| 23.07.2025 | 7,29 | 7,38 | 7,29 | 7,38 | 2,34% | 189.971,00 |
| 22.07.2025 | 7,26 | 7,27 | 7,15 | 7,21 | -0,99% | 20.143,00 |
| 21.07.2025 | 7,23 | 7,29 | 7,18 | 7,28 | 0,47% | 31.326,00 |
| 18.07.2025 | 7,31 | 7,32 | 7,24 | 7,25 | -0,60% | 30.199,00 |
| 17.07.2025 | 7,23 | 7,29 | 7,21 | 7,29 | 1,52% | 32.517,00 |
| 16.07.2025 | 7,15 | 7,24 | 7,15 | 7,19 | 0,60% | 33.522,00 |
| 15.07.2025 | 7,29 | 7,29 | 7,09 | 7,14 | -1,38% | 37.188,00 |
| 14.07.2025 | 7,14 | 7,25 | 7,11 | 7,24 | 0,53% | 67.726,00 |
| 11.07.2025 | 7,32 | 7,32 | 7,17 | 7,20 | -1,85% | 38.248,00 |
| 10.07.2025 | 7,48 | 7,49 | 7,34 | 7,34 | -2,74% | 87.660,00 |
| 09.07.2025 | 7,41 | 7,55 | 7,40 | 7,55 | 2,44% | 76.044,00 |
| 08.07.2025 | 7,30 | 7,39 | 7,30 | 7,37 | 1,01% | 81.319,00 |
| 07.07.2025 | 7,16 | 7,29 | 7,15 | 7,29 | 2,89% | 62.197,00 |
| 04.07.2025 | 7,24 | 7,24 | 7,07 | 7,09 | -2,23% | 87.326,00 |
| 03.07.2025 | 7,10 | 7,25 | 7,08 | 7,25 | 1,85% | 59.719,00 |
| 02.07.2025 | 7,05 | 7,19 | 7,04 | 7,12 | 2,24% | 144.057,00 |