8,566€
-1,03%
Echtzeit-Aktienkurs BCO SANTANDER N.EO0,5
Bid:
Ask:
Aktienkurse zur BCO SANTANDER N.EO0,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |