8,215€
0,18%
Echtzeit-Aktienkurs Banco Santander S.A.
Bid:
Ask:
Aktienkurse zur Banco Santander S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.07.2025 | 7,04 | 7,06 | 6,94 | 6,96 | -0,83% | 68.083,00 |
| 30.06.2025 | 7,03 | 7,05 | 6,96 | 7,02 | -0,16% | 44.418,00 |
| 27.06.2025 | 6,95 | 7,03 | 6,90 | 7,03 | 2,00% | 59.549,00 |
| 26.06.2025 | 6,89 | 6,92 | 6,84 | 6,89 | -0,20% | 37.875,00 |
| 25.06.2025 | 7,04 | 7,04 | 6,89 | 6,91 | -2,08% | 45.409,00 |
| 24.06.2025 | 7,03 | 7,08 | 6,97 | 7,05 | 2,99% | 77.108,00 |
| 23.06.2025 | 6,86 | 6,96 | 6,80 | 6,85 | -0,97% | 113.912,00 |
| 20.06.2025 | 6,86 | 6,96 | 6,86 | 6,92 | 1,71% | 39.309,00 |
| 19.06.2025 | 6,91 | 6,93 | 6,80 | 6,80 | -2,30% | 50.092,00 |
| 18.06.2025 | 6,91 | 6,96 | 6,87 | 6,96 | 0,37% | 78.824,00 |
| 17.06.2025 | 7,05 | 7,05 | 6,91 | 6,93 | -2,68% | 119.246,00 |
| 16.06.2025 | 6,95 | 7,13 | 6,95 | 7,13 | 3,92% | 96.318,00 |
| 13.06.2025 | 6,84 | 6,88 | 6,82 | 6,86 | -1,90% | 137.489,00 |
| 12.06.2025 | 6,92 | 7,04 | 6,88 | 6,99 | 0,30% | 44.845,00 |
| 11.06.2025 | 6,99 | 7,01 | 6,94 | 6,97 | 0,36% | 115.941,00 |
| 10.06.2025 | 7,05 | 7,06 | 6,94 | 6,94 | -1,75% | 120.946,00 |
| 09.06.2025 | 7,09 | 7,09 | 7,04 | 7,07 | -0,08% | 48.105,00 |
| 06.06.2025 | 7,05 | 7,12 | 7,01 | 7,07 | 0,30% | 45.780,00 |
| 05.06.2025 | 6,96 | 7,05 | 6,92 | 7,05 | 1,58% | 49.871,00 |
| 04.06.2025 | 7,03 | 7,03 | 6,90 | 6,94 | -0,64% | 59.474,00 |
| 03.06.2025 | 7,05 | 7,05 | 6,90 | 6,99 | -0,89% | 122.048,00 |
| 02.06.2025 | 7,03 | 7,07 | 6,97 | 7,05 | 0,27% | 47.502,00 |
| 30.05.2025 | 7,05 | 7,10 | 7,02 | 7,03 | -0,23% | 46.928,00 |
| 29.05.2025 | 7,10 | 7,10 | 7,05 | 7,05 | 0,18% | 47.300,00 |
| 28.05.2025 | 7,11 | 7,14 | 7,03 | 7,03 | -0,90% | 74.412,00 |
| 27.05.2025 | 7,05 | 7,10 | 7,02 | 7,10 | -0,73% | 94.900,00 |
| 26.05.2025 | 7,09 | 7,15 | 7,02 | 7,15 | 2,55% | 68.063,00 |
| 23.05.2025 | 7,09 | 7,19 | 6,77 | 6,97 | -1,29% | 215.302,00 |
| 22.05.2025 | 7,01 | 7,08 | 6,89 | 7,06 | 0,30% | 138.166,00 |
| 21.05.2025 | 7,10 | 7,14 | 7,02 | 7,04 | 0,74% | 50.434,00 |
| 20.05.2025 | 6,97 | 7,09 | 6,97 | 6,99 | 0,88% | 89.698,00 |
| 19.05.2025 | 6,94 | 6,98 | 6,89 | 6,93 | 0,13% | 112.909,00 |
| 16.05.2025 | 6,88 | 6,92 | 6,85 | 6,92 | 0,46% | 89.617,00 |
| 15.05.2025 | 6,88 | 6,89 | 6,82 | 6,89 | 0,07% | 93.512,00 |
| 14.05.2025 | 6,85 | 6,90 | 6,76 | 6,88 | 1,50% | 204.805,00 |
| 13.05.2025 | 6,75 | 6,79 | 6,73 | 6,78 | 0,41% | 69.966,00 |
| 12.05.2025 | 6,75 | 6,78 | 6,71 | 6,75 | 1,47% | 146.787,00 |
| 09.05.2025 | 6,54 | 6,66 | 6,54 | 6,66 | 1,48% | 118.620,00 |
| 08.05.2025 | 6,39 | 6,56 | 6,39 | 6,56 | 3,03% | 167.695,00 |
| 07.05.2025 | 6,35 | 6,40 | 6,33 | 6,37 | 0,38% | 61.572,00 |
| 06.05.2025 | 6,42 | 6,43 | 6,28 | 6,34 | -0,56% | 60.056,00 |
| 05.05.2025 | 6,42 | 6,42 | 6,33 | 6,38 | 0,62% | 110.005,00 |
| 02.05.2025 | 6,30 | 6,34 | 6,22 | 6,34 | 2,52% | 128.547,00 |
| 30.04.2025 | 6,33 | 6,37 | 6,01 | 6,18 | -3,10% | 302.356,00 |
| 29.04.2025 | 6,49 | 6,50 | 6,38 | 6,38 | -2,43% | 87.918,00 |
| 28.04.2025 | 6,46 | 6,56 | 6,44 | 6,54 | 1,95% | 164.294,00 |
| 25.04.2025 | 6,33 | 6,41 | 6,28 | 6,41 | 2,44% | 171.911,00 |
| 24.04.2025 | 6,30 | 6,30 | 6,20 | 6,26 | -0,95% | 162.402,00 |
| 23.04.2025 | 6,21 | 6,33 | 6,19 | 6,32 | 4,43% | 227.822,00 |
| 22.04.2025 | 5,96 | 6,07 | 5,96 | 6,05 | 1,66% | 156.118,00 |
| 17.04.2025 | 6,00 | 6,02 | 5,92 | 5,95 | -1,05% | 76.312,00 |
| 16.04.2025 | 5,97 | 6,02 | 5,94 | 6,02 | -0,15% | 106.744,00 |
| 15.04.2025 | 5,89 | 6,03 | 5,84 | 6,03 | 3,88% | 151.506,00 |
| 14.04.2025 | 5,76 | 5,83 | 5,71 | 5,80 | 3,72% | 144.011,00 |
| 11.04.2025 | 5,66 | 5,70 | 5,53 | 5,59 | -1,18% | 344.532,00 |
| 10.04.2025 | 6,05 | 6,05 | 5,66 | 5,66 | 5,81% | 213.877,00 |
| 09.04.2025 | 5,38 | 5,44 | 5,28 | 5,35 | -2,67% | 177.118,00 |
| 08.04.2025 | 5,36 | 5,63 | 5,24 | 5,50 | 5,21% | 373.060,00 |
| 07.04.2025 | 4,87 | 5,49 | 4,87 | 5,22 | -5,02% | 561.279,00 |
| 04.04.2025 | 5,85 | 5,86 | 5,35 | 5,50 | -8,83% | 752.623,00 |
| 03.04.2025 | 6,16 | 6,17 | 6,00 | 6,03 | -5,16% | 122.855,00 |
| 02.04.2025 | 6,34 | 6,36 | 6,28 | 6,36 | 0,55% | 69.435,00 |
| 01.04.2025 | 6,25 | 6,37 | 6,21 | 6,33 | 2,03% | 78.593,00 |
| 31.03.2025 | 6,24 | 6,24 | 6,11 | 6,20 | -1,88% | 162.404,00 |
| 28.03.2025 | 6,41 | 6,42 | 6,30 | 6,32 | -2,26% | 54.737,00 |
| 27.03.2025 | 6,37 | 6,52 | 6,36 | 6,47 | -0,90% | 54.731,00 |
| 26.03.2025 | 6,65 | 6,65 | 6,51 | 6,52 | -1,33% | 248.633,00 |