Echtzeit-Aktienkurs Banco Santander S.A.
Bid:
Ask:
Aktienkurse zur Banco Santander S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 6,54 | 6,63 | 6,52 | 6,61 | 1,85% | 59.863,00 |
| 24.03.2025 | 6,54 | 6,60 | 6,49 | 6,49 | 0,81% | 74.062,00 |
| 21.03.2025 | 6,37 | 6,47 | 6,31 | 6,44 | 0,85% | 154.741,00 |
| 20.03.2025 | 6,55 | 6,56 | 6,32 | 6,39 | -2,86% | 135.766,00 |
| 19.03.2025 | 6,56 | 6,59 | 6,52 | 6,57 | 0,03% | 139.454,00 |
| 18.03.2025 | 6,34 | 6,59 | 6,34 | 6,57 | 4,09% | 184.280,00 |
| 17.03.2025 | 6,18 | 6,32 | 6,18 | 6,31 | 1,76% | 160.362,00 |
| 14.03.2025 | 5,96 | 6,24 | 5,95 | 6,21 | 3,35% | 182.373,00 |
| 13.03.2025 | 5,94 | 6,02 | 5,92 | 6,00 | 0,08% | 207.677,00 |
| 12.03.2025 | 5,96 | 6,07 | 5,95 | 6,00 | 2,35% | 393.771,00 |
| 11.03.2025 | 5,96 | 5,98 | 5,84 | 5,86 | -1,45% | 118.228,00 |
| 10.03.2025 | 6,25 | 6,25 | 5,93 | 5,95 | -4,24% | 253.552,00 |
| 07.03.2025 | 6,20 | 6,30 | 6,19 | 6,21 | -1,60% | 140.665,00 |
| 06.03.2025 | 6,30 | 6,35 | 6,18 | 6,31 | 2,53% | 246.569,00 |
| 05.03.2025 | 6,16 | 6,22 | 6,12 | 6,16 | 3,93% | 196.472,00 |
| 04.03.2025 | 6,18 | 6,18 | 5,89 | 5,92 | -6,00% | 416.275,00 |
| 03.03.2025 | 6,20 | 6,34 | 6,13 | 6,30 | 1,27% | 171.303,00 |
| 28.02.2025 | 6,17 | 6,22 | 6,09 | 6,22 | 0,19% | 102.048,00 |
| 27.02.2025 | 6,19 | 6,27 | 6,16 | 6,21 | -0,43% | 208.599,00 |
| 26.02.2025 | 6,09 | 6,24 | 6,09 | 6,24 | 3,25% | 145.137,00 |
| 25.02.2025 | 5,98 | 6,13 | 5,98 | 6,04 | 1,58% | 205.964,00 |
| 24.02.2025 | 5,92 | 6,00 | 5,88 | 5,95 | 1,33% | 73.344,00 |
| 21.02.2025 | 5,80 | 5,89 | 5,79 | 5,87 | 0,70% | 122.633,00 |
| 20.02.2025 | 5,83 | 5,92 | 5,83 | 5,83 | 0,14% | 84.998,00 |
| 19.02.2025 | 5,95 | 5,96 | 5,80 | 5,82 | -2,33% | 212.285,00 |
| 18.02.2025 | 5,82 | 5,97 | 5,82 | 5,96 | 2,09% | 178.351,00 |
| 17.02.2025 | 5,80 | 5,87 | 5,80 | 5,84 | 0,74% | 129.420,00 |
| 14.02.2025 | 5,70 | 5,80 | 5,70 | 5,79 | 1,08% | 134.732,00 |
| 13.02.2025 | 5,79 | 5,80 | 5,72 | 5,73 | -0,64% | 118.181,00 |
| 12.02.2025 | 5,69 | 5,79 | 5,65 | 5,77 | 1,98% | 145.620,00 |
| 11.02.2025 | 5,49 | 5,66 | 5,49 | 5,66 | 3,06% | 103.271,00 |
| 10.02.2025 | 5,54 | 5,54 | 5,48 | 5,49 | -0,76% | 77.635,00 |
| 07.02.2025 | 5,61 | 5,62 | 5,51 | 5,53 | -2,04% | 150.490,00 |
| 06.02.2025 | 5,44 | 5,65 | 5,42 | 5,65 | 4,54% | 279.200,00 |
| 05.02.2025 | 5,34 | 5,42 | 5,31 | 5,40 | 7,98% | 737.969,00 |
| 04.02.2025 | 4,89 | 5,00 | 4,84 | 5,00 | 3,39% | 176.411,00 |
| 03.02.2025 | 4,82 | 4,89 | 4,76 | 4,84 | -2,68% | 104.835,00 |
| 31.01.2025 | 5,01 | 5,02 | 4,95 | 4,97 | -0,76% | 84.214,00 |
| 30.01.2025 | 5,03 | 5,03 | 4,96 | 5,01 | 0,08% | 101.908,00 |
| 29.01.2025 | 4,94 | 5,01 | 4,92 | 5,00 | 1,87% | 178.857,00 |
| 28.01.2025 | 4,90 | 4,93 | 4,89 | 4,91 | 0,12% | 52.278,00 |
| 27.01.2025 | 4,85 | 4,92 | 4,83 | 4,91 | 0,64% | 42.554,00 |
| 24.01.2025 | 4,89 | 4,91 | 4,87 | 4,88 | 0,33% | 111.170,00 |
| 23.01.2025 | 4,74 | 4,86 | 4,74 | 4,86 | 2,49% | 79.687,00 |
| 22.01.2025 | 4,77 | 4,82 | 4,72 | 4,74 | -0,82% | 99.613,00 |
| 21.01.2025 | 4,82 | 4,83 | 4,77 | 4,78 | -1,91% | 140.005,00 |
| 20.01.2025 | 4,84 | 4,91 | 4,83 | 4,87 | 1,65% | 117.846,00 |
| 17.01.2025 | 4,80 | 4,83 | 4,76 | 4,79 | 0,55% | 51.879,00 |
| 16.01.2025 | 4,80 | 4,82 | 4,76 | 4,77 | 0,13% | 156.117,00 |
| 15.01.2025 | 4,71 | 4,79 | 4,68 | 4,76 | 1,77% | 79.058,00 |
| 14.01.2025 | 4,65 | 4,74 | 4,65 | 4,68 | 2,05% | 162.374,00 |
| 13.01.2025 | 4,57 | 4,59 | 4,50 | 4,59 | 0,48% | 37.110,00 |
| 10.01.2025 | 4,57 | 4,61 | 4,54 | 4,56 | -0,13% | 138.339,00 |
| 09.01.2025 | 4,52 | 4,58 | 4,51 | 4,57 | 0,29% | 45.847,00 |
| 08.01.2025 | 4,59 | 4,66 | 4,53 | 4,56 | -0,50% | 279.759,00 |
| 07.01.2025 | 4,52 | 4,60 | 4,47 | 4,58 | 0,79% | 258.954,00 |
| 06.01.2025 | 4,44 | 4,54 | 4,42 | 4,54 | 3,60% | 216.949,00 |
| 03.01.2025 | 4,39 | 4,41 | 4,38 | 4,39 | -0,32% | 102.901,00 |
| 02.01.2025 | 4,48 | 4,48 | 4,26 | 4,40 | 0,18% | 93.130,00 |
| 30.12.2024 | 4,36 | 4,41 | 4,35 | 4,39 | 0,00% | 24.541,00 |
| 27.12.2024 | 4,33 | 4,39 | 4,31 | 4,39 | 1,67% | 77.338,00 |
| 23.12.2024 | 4,35 | 4,35 | 4,30 | 4,32 | -0,60% | 120.175,00 |
| 20.12.2024 | 4,36 | 4,38 | 4,32 | 4,35 | -1,45% | 64.695,00 |
| 19.12.2024 | 4,35 | 4,43 | 4,33 | 4,41 | -2,26% | 167.647,00 |
| 18.12.2024 | 4,46 | 4,54 | 4,44 | 4,51 | 0,80% | 120.855,00 |
| 17.12.2024 | 4,65 | 4,65 | 4,47 | 4,48 | -4,28% | 106.389,00 |
| 16.12.2024 | 4,69 | 4,72 | 4,66 | 4,68 | -0,26% | 63.883,00 |
| 13.12.2024 | 4,69 | 4,73 | 4,66 | 4,69 | 0,75% | 90.538,00 |
| 12.12.2024 | 4,67 | 4,71 | 4,65 | 4,65 | 0,30% | 94.696,00 |
| 11.12.2024 | 4,69 | 4,70 | 4,64 | 4,64 | -0,86% | 122.362,00 |
| 10.12.2024 | 4,64 | 4,70 | 4,64 | 4,68 | 0,62% | 159.264,00 |
| 09.12.2024 | 4,68 | 4,68 | 4,63 | 4,65 | 0,30% | 119.309,00 |
| 06.12.2024 | 4,65 | 4,70 | 4,63 | 4,64 | -0,47% | 74.093,00 |
| 05.12.2024 | 4,49 | 4,68 | 4,49 | 4,66 | 4,02% | 232.521,00 |
| 04.12.2024 | 4,47 | 4,50 | 4,47 | 4,48 | 0,99% | 152.748,00 |
| 03.12.2024 | 4,40 | 4,46 | 4,40 | 4,43 | 1,56% | 128.322,00 |
| 02.12.2024 | 4,34 | 4,42 | 4,33 | 4,37 | -0,18% | 90.166,00 |
| 29.11.2024 | 4,34 | 4,38 | 4,29 | 4,37 | 0,53% | 89.889,00 |
| 28.11.2024 | 4,40 | 4,43 | 4,35 | 4,35 | -0,57% | 53.778,00 |
| 27.11.2024 | 4,38 | 4,40 | 4,33 | 4,38 | -0,27% | 121.738,00 |
| 26.11.2024 | 4,39 | 4,43 | 4,36 | 4,39 | -1,35% | 97.607,00 |
| 25.11.2024 | 4,43 | 4,45 | 4,40 | 4,45 | 1,86% | 108.013,00 |
| 22.11.2024 | 4,53 | 4,54 | 4,30 | 4,37 | -3,47% | 150.543,00 |