4,366€
-3,26%
Echtzeit-Aktienkurs Banco Santander S.A.
Bid:
Ask:
Aktienkurse zur Banco Santander S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 4,53 | 4,54 | 4,30 | 4,36 | -3,69% | 150.543,00 |
| 21.11.2024 | 4,51 | 4,54 | 4,46 | 4,52 | 0,44% | 123.433,00 |
| 20.11.2024 | 4,59 | 4,60 | 4,48 | 4,50 | -0,75% | 36.447,00 |
| 19.11.2024 | 4,62 | 4,62 | 4,47 | 4,54 | -1,43% | 57.921,00 |
| 18.11.2024 | 4,58 | 4,62 | 4,58 | 4,60 | 0,77% | 88.540,00 |
| 15.11.2024 | 4,49 | 4,59 | 4,48 | 4,57 | 1,90% | 65.639,00 |
| 14.11.2024 | 4,44 | 4,51 | 4,44 | 4,48 | 2,03% | 52.450,00 |
| 13.11.2024 | 4,42 | 4,44 | 4,36 | 4,39 | -0,11% | 74.450,00 |
| 12.11.2024 | 4,47 | 4,50 | 4,40 | 4,40 | -2,55% | 39.318,00 |
| 11.11.2024 | 4,45 | 4,53 | 4,45 | 4,51 | 2,06% | 44.073,00 |
| 08.11.2024 | 4,47 | 4,48 | 4,40 | 4,42 | -1,99% | 38.536,00 |
| 07.11.2024 | 4,46 | 4,55 | 4,44 | 4,51 | 2,45% | 79.919,00 |
| 06.11.2024 | 4,64 | 4,65 | 4,39 | 4,41 | -4,59% | 129.220,00 |
| 05.11.2024 | 4,60 | 4,64 | 4,60 | 4,62 | 0,28% | 53.663,00 |
| 04.11.2024 | 4,63 | 4,64 | 4,59 | 4,60 | 0,17% | 88.198,00 |
| 01.11.2024 | 4,50 | 4,64 | 4,50 | 4,60 | 2,41% | 73.596,00 |
| 31.10.2024 | 4,37 | 4,54 | 4,37 | 4,49 | 1,98% | 56.023,00 |
| 30.10.2024 | 4,43 | 4,43 | 4,37 | 4,40 | -2,11% | 158.268,00 |
| 29.10.2024 | 4,57 | 4,57 | 4,45 | 4,50 | -3,02% | 371.818,00 |
| 28.10.2024 | 4,62 | 4,64 | 4,57 | 4,64 | 1,06% | 106.023,00 |
| 25.10.2024 | 4,60 | 4,65 | 4,57 | 4,59 | 0,37% | 186.768,00 |
| 24.10.2024 | 4,60 | 4,65 | 4,57 | 4,57 | -1,05% | 20.469,00 |
| 23.10.2024 | 4,62 | 4,62 | 4,59 | 4,62 | -0,17% | 48.110,00 |
| 22.10.2024 | 4,58 | 4,63 | 4,55 | 4,63 | 1,06% | 69.523,00 |
| 21.10.2024 | 4,62 | 4,63 | 4,58 | 4,58 | -1,16% | 55.056,00 |
| 18.10.2024 | 4,58 | 4,67 | 4,56 | 4,63 | 1,14% | 166.326,00 |
| 17.10.2024 | 4,64 | 4,66 | 4,58 | 4,58 | -0,64% | 73.607,00 |
| 16.10.2024 | 4,63 | 4,64 | 4,58 | 4,61 | -0,72% | 30.757,00 |
| 15.10.2024 | 4,63 | 4,65 | 4,57 | 4,64 | 1,15% | 53.525,00 |
| 14.10.2024 | 4,57 | 4,60 | 4,55 | 4,59 | 0,35% | 23.406,00 |
| 11.10.2024 | 4,54 | 4,57 | 4,53 | 4,57 | 1,11% | 42.071,00 |
| 10.10.2024 | 4,58 | 4,58 | 4,51 | 4,52 | -0,23% | 27.524,00 |
| 09.10.2024 | 4,55 | 4,55 | 4,49 | 4,53 | -0,85% | 35.117,00 |
| 08.10.2024 | 4,54 | 4,57 | 4,51 | 4,57 | 0,31% | 47.164,00 |
| 07.10.2024 | 4,52 | 4,58 | 4,50 | 4,56 | 1,97% | 49.025,00 |
| 04.10.2024 | 4,45 | 4,51 | 4,43 | 4,47 | 1,04% | 116.508,00 |
| 03.10.2024 | 4,44 | 4,45 | 4,39 | 4,43 | 0,03% | 37.129,00 |
| 02.10.2024 | 4,36 | 4,44 | 4,35 | 4,42 | 1,21% | 54.650,00 |
| 01.10.2024 | 4,62 | 4,62 | 4,34 | 4,37 | -4,93% | 194.909,00 |
| 30.09.2024 | 4,66 | 4,68 | 4,59 | 4,60 | -1,17% | 24.342,00 |
| 27.09.2024 | 4,63 | 4,67 | 4,61 | 4,65 | 0,50% | 26.457,00 |
| 26.09.2024 | 4,58 | 4,65 | 4,58 | 4,63 | 2,32% | 58.685,00 |
| 25.09.2024 | 4,52 | 4,57 | 4,51 | 4,52 | -0,62% | 62.830,00 |
| 24.09.2024 | 4,54 | 4,57 | 4,52 | 4,55 | 1,12% | 219.291,00 |
| 23.09.2024 | 4,58 | 4,58 | 4,48 | 4,50 | -1,35% | 73.278,00 |
| 20.09.2024 | 4,60 | 4,62 | 4,56 | 4,56 | -0,45% | 40.752,00 |
| 19.09.2024 | 4,56 | 4,60 | 4,55 | 4,58 | 1,36% | 58.008,00 |
| 18.09.2024 | 4,53 | 4,54 | 4,51 | 4,52 | -0,01% | 19.581,00 |
| 17.09.2024 | 4,46 | 4,54 | 4,46 | 4,52 | 1,57% | 78.021,00 |
| 16.09.2024 | 4,40 | 4,46 | 4,40 | 4,45 | 1,23% | 59.866,00 |
| 13.09.2024 | 4,33 | 4,43 | 4,32 | 4,40 | 1,61% | 118.115,00 |
| 12.09.2024 | 4,30 | 4,33 | 4,27 | 4,33 | 1,88% | 148.552,00 |
| 11.09.2024 | 4,31 | 4,32 | 4,21 | 4,25 | 0,26% | 68.283,00 |
| 10.09.2024 | 4,33 | 4,38 | 4,23 | 4,24 | -2,68% | 84.678,00 |
| 09.09.2024 | 4,33 | 4,36 | 4,32 | 4,35 | 1,14% | 68.564,00 |
| 06.09.2024 | 4,36 | 4,40 | 4,30 | 4,31 | -1,95% | 99.742,00 |
| 05.09.2024 | 4,35 | 4,45 | 4,35 | 4,39 | 1,22% | 64.568,00 |
| 04.09.2024 | 4,31 | 4,39 | 4,30 | 4,34 | -1,04% | 79.680,00 |
| 03.09.2024 | 4,49 | 4,49 | 4,36 | 4,38 | -2,08% | 73.889,00 |
| 02.09.2024 | 4,49 | 4,51 | 4,44 | 4,48 | -0,53% | 20.153,00 |
| 30.08.2024 | 4,53 | 4,53 | 4,48 | 4,50 | 0,08% | 65.727,00 |
| 29.08.2024 | 4,49 | 4,53 | 4,49 | 4,50 | 0,83% | 66.037,00 |
| 28.08.2024 | 4,46 | 4,48 | 4,45 | 4,46 | 0,54% | 66.249,00 |
| 27.08.2024 | 4,38 | 4,46 | 4,38 | 4,44 | 2,27% | 65.869,00 |
| 26.08.2024 | 4,35 | 4,35 | 4,30 | 4,34 | -0,13% | 143.460,00 |
| 23.08.2024 | 4,29 | 4,35 | 4,29 | 4,34 | 1,57% | 34.153,00 |
| 22.08.2024 | 4,26 | 4,28 | 4,24 | 4,28 | 0,38% | 60.365,00 |
| 21.08.2024 | 4,24 | 4,27 | 4,23 | 4,26 | 0,34% | 37.448,00 |
| 20.08.2024 | 4,27 | 4,27 | 4,22 | 4,25 | -1,12% | 60.036,00 |
| 19.08.2024 | 4,24 | 4,29 | 4,24 | 4,29 | 1,27% | 34.960,00 |
| 16.08.2024 | 4,23 | 4,25 | 4,21 | 4,24 | 0,71% | 39.629,00 |
| 15.08.2024 | 4,13 | 4,22 | 4,11 | 4,21 | 2,53% | 41.309,00 |
| 14.08.2024 | 4,14 | 4,14 | 4,10 | 4,11 | -0,34% | 14.952,00 |
| 13.08.2024 | 4,11 | 4,13 | 4,09 | 4,12 | 0,64% | 34.691,00 |
| 12.08.2024 | 4,13 | 4,14 | 4,07 | 4,09 | -0,15% | 47.660,00 |
| 09.08.2024 | 4,09 | 4,13 | 4,06 | 4,10 | 0,86% | 43.471,00 |
| 08.08.2024 | 4,03 | 4,10 | 4,00 | 4,06 | 0,22% | 56.361,00 |
| 07.08.2024 | 4,01 | 4,11 | 4,00 | 4,06 | 2,09% | 78.889,00 |
| 06.08.2024 | 4,04 | 4,04 | 3,92 | 3,97 | -0,19% | 108.989,00 |
| 05.08.2024 | 3,85 | 4,01 | 3,84 | 3,98 | -1,50% | 284.014,00 |
| 02.08.2024 | 4,18 | 4,22 | 4,03 | 4,04 | -5,22% | 226.043,00 |
| 01.08.2024 | 4,43 | 4,43 | 4,25 | 4,26 | -4,53% | 131.774,00 |
| 31.07.2024 | 4,51 | 4,52 | 4,43 | 4,47 | -0,94% | 351.987,00 |
| 30.07.2024 | 4,47 | 4,52 | 4,46 | 4,51 | 0,64% | 23.636,00 |
| 29.07.2024 | 4,59 | 4,59 | 4,46 | 4,48 | -0,95% | 45.298,00 |
| 26.07.2024 | 4,55 | 4,55 | 4,51 | 4,52 | -0,92% | 35.017,00 |
| 25.07.2024 | 4,64 | 4,65 | 4,48 | 4,56 | -2,83% | 78.873,00 |
| 24.07.2024 | 4,62 | 4,71 | 4,60 | 4,70 | 2,79% | 144.246,00 |
| 23.07.2024 | 4,53 | 4,58 | 4,51 | 4,57 | 0,98% | 48.707,00 |
| 22.07.2024 | 4,47 | 4,54 | 4,45 | 4,53 | 1,81% | 50.656,00 |
| 19.07.2024 | 4,46 | 4,47 | 4,42 | 4,45 | -1,07% | 28.147,00 |
| 18.07.2024 | 4,49 | 4,52 | 4,47 | 4,49 | 0,38% | 40.763,00 |
| 17.07.2024 | 4,44 | 4,48 | 4,43 | 4,48 | 0,47% | 27.018,00 |
| 16.07.2024 | 4,44 | 4,46 | 4,41 | 4,46 | 0,08% | 54.503,00 |
| 15.07.2024 | 4,46 | 4,49 | 4,43 | 4,45 | -0,89% | 45.327,00 |
| 12.07.2024 | 4,48 | 4,51 | 4,47 | 4,49 | 0,13% | 65.539,00 |
| 11.07.2024 | 4,51 | 4,51 | 4,47 | 4,49 | 0,18% | 80.562,00 |
| 10.07.2024 | 4,40 | 4,48 | 4,38 | 4,48 | 2,02% | 40.387,00 |
| 09.07.2024 | 4,44 | 4,44 | 4,37 | 4,39 | -1,50% | 420.111,00 |
| 08.07.2024 | 4,44 | 4,52 | 4,43 | 4,46 | 0,24% | 90.590,00 |