Echtzeit-Aktienkurs Banco Santander S.A.
Bid:
Ask:
Aktienkurse zur Banco Santander S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 10,90 | 11,20 | 10,84 | 11,14 | -3,13% | 68.025,00 |
| 23.10.2026 | 11,60 | 11,60 | 11,37 | 11,50 | -0,02% | 18.354,00 |
| 22.10.2026 | 11,71 | 11,73 | 11,50 | 11,50 | -3,94% | 25.149,00 |
| 21.10.2026 | 11,75 | 11,97 | 11,70 | 11,97 | 2,15% | 32.133,00 |
| 20.10.2026 | 11,74 | 11,88 | 11,58 | 11,72 | -0,29% | 35.423,00 |
| 19.10.2026 | 11,83 | 11,86 | 11,70 | 11,76 | -2,34% | 56.356,00 |
| 16.10.2026 | 12,09 | 12,11 | 11,97 | 12,04 | 0,30% | 162.619,00 |
| 15.10.2026 | 12,00 | 12,22 | 11,91 | 12,00 | -1,04% | 66.086,00 |
| 14.10.2026 | 12,19 | 12,26 | 12,04 | 12,13 | -0,43% | 37.474,00 |
| 13.10.2026 | 12,34 | 12,40 | 12,16 | 12,18 | -0,80% | 28.979,00 |
| 12.10.2026 | 12,25 | 12,28 | 12,15 | 12,28 | 1,98% | 16.367,00 |
| 09.10.2026 | 12,07 | 12,16 | 12,03 | 12,04 | 0,97% | 21.856,00 |
| 08.10.2026 | 11,98 | 12,10 | 11,90 | 11,92 | -2,82% | 67.267,00 |
| 07.10.2026 | 12,40 | 12,41 | 12,00 | 12,27 | -1,89% | 58.310,00 |
| 06.10.2026 | 12,48 | 12,58 | 12,44 | 12,51 | 1,25% | 23.615,00 |
| 05.10.2026 | 12,05 | 12,39 | 11,90 | 12,35 | 4,59% | 85.915,00 |
| 02.10.2026 | 11,75 | 11,93 | 11,64 | 11,81 | -0,08% | 133.554,00 |
| 01.10.2026 | 12,21 | 12,24 | 11,82 | 11,82 | -4,18% | 142.649,00 |
| 30.09.2026 | 12,62 | 12,68 | 12,33 | 12,34 | -1,50% | 43.097,00 |
| 29.09.2026 | 12,60 | 12,76 | 12,52 | 12,52 | 0,19% | 15.338,00 |
| 28.09.2026 | 12,58 | 12,63 | 12,48 | 12,50 | -0,67% | 21.431,00 |
| 25.09.2026 | 12,63 | 12,70 | 12,54 | 12,58 | 0,46% | 32.633,00 |
| 24.09.2026 | 12,49 | 12,64 | 12,47 | 12,53 | -0,67% | 37.758,00 |
| 23.09.2026 | 12,80 | 12,80 | 12,61 | 12,61 | -0,55% | 38.242,00 |
| 22.09.2026 | 12,70 | 12,92 | 12,64 | 12,68 | -0,41% | 32.985,00 |
| 21.09.2026 | 12,70 | 12,76 | 12,68 | 12,73 | 1,53% | 17.183,00 |
| 18.09.2026 | 12,91 | 12,93 | 12,54 | 12,54 | -3,24% | 42.051,00 |
| 17.09.2026 | 12,78 | 12,97 | 12,78 | 12,96 | 2,08% | 34.450,00 |
| 16.09.2026 | 12,77 | 12,80 | 12,64 | 12,70 | 0,09% | 17.798,00 |
| 15.09.2026 | 12,65 | 12,79 | 12,55 | 12,68 | -0,66% | 33.726,00 |
| 14.09.2026 | 12,86 | 12,87 | 12,63 | 12,77 | -0,93% | 23.107,00 |
| 11.09.2026 | 12,77 | 12,89 | 12,76 | 12,89 | 1,24% | 18.557,00 |
| 10.09.2026 | 12,79 | 12,80 | 12,54 | 12,73 | 0,28% | 14.024,00 |
| 09.09.2026 | 12,76 | 12,78 | 12,45 | 12,69 | -1,83% | 12.535,00 |
| 08.09.2026 | 12,90 | 12,93 | 12,74 | 12,93 | -0,54% | 15.001,00 |
| 07.09.2026 | 12,89 | 13,00 | 12,81 | 13,00 | 1,01% | 9.045,00 |
| 04.09.2026 | 12,82 | 12,91 | 12,73 | 12,87 | -0,20% | 18.530,00 |
| 03.09.2026 | 12,79 | 12,90 | 12,74 | 12,90 | 1,45% | 6.228,00 |
| 02.09.2026 | 12,60 | 12,76 | 12,60 | 12,71 | 0,97% | 13.719,00 |
| 01.09.2026 | 12,63 | 12,64 | 12,44 | 12,59 | -0,74% | 17.613,00 |
| 31.08.2026 | 12,76 | 12,80 | 12,67 | 12,68 | -0,33% | 26.296,00 |
| 28.08.2026 | 12,70 | 12,73 | 12,62 | 12,73 | 1,53% | 10.273,00 |
| 27.08.2026 | 12,72 | 12,76 | 12,53 | 12,53 | -1,38% | 19.513,00 |
| 26.08.2026 | 12,68 | 12,77 | 12,63 | 12,71 | 0,91% | 22.758,00 |
| 25.08.2026 | 12,70 | 12,73 | 12,52 | 12,60 | -0,80% | 24.680,00 |
| 24.08.2026 | 12,54 | 12,73 | 12,54 | 12,70 | 1,21% | 17.414,00 |
| 21.08.2026 | 12,39 | 12,61 | 12,38 | 12,55 | 2,65% | 60.748,00 |
| 20.08.2026 | 12,22 | 12,32 | 12,21 | 12,22 | 0,10% | 63.306,00 |
| 19.08.2026 | 12,38 | 12,42 | 12,16 | 12,21 | -1,82% | 76.056,00 |
| 18.08.2026 | 12,70 | 12,70 | 12,42 | 12,44 | -1,99% | 50.653,00 |
| 17.08.2026 | 12,85 | 12,90 | 12,68 | 12,69 | -1,51% | 31.272,00 |
| 14.08.2026 | 12,80 | 12,92 | 12,80 | 12,88 | 0,09% | 29.959,00 |
| 13.08.2026 | 13,01 | 13,10 | 12,87 | 12,87 | -0,23% | 36.221,00 |
| 12.08.2026 | 12,89 | 12,99 | 12,84 | 12,90 | 0,39% | 18.370,00 |
| 11.08.2026 | 12,92 | 12,94 | 12,81 | 12,85 | -0,03% | 21.898,00 |
| 10.08.2026 | 12,75 | 12,89 | 12,74 | 12,85 | 0,16% | 54.650,00 |
| 07.08.2026 | 12,82 | 12,98 | 12,73 | 12,83 | -0,17% | 37.905,00 |
| 06.08.2026 | 12,85 | 13,04 | 12,85 | 12,86 | 0,72% | 47.405,00 |
| 05.08.2026 | 12,70 | 12,80 | 12,69 | 12,76 | 0,98% | 22.105,00 |
| 04.08.2026 | 12,60 | 12,69 | 12,58 | 12,64 | 0,72% | 56.888,00 |
| 03.08.2026 | 12,48 | 12,55 | 12,39 | 12,55 | 2,10% | 67.686,00 |
| 31.07.2026 | 12,30 | 12,45 | 12,23 | 12,29 | 0,49% | 39.045,00 |
| 30.07.2026 | 11,98 | 12,25 | 11,96 | 12,23 | 2,34% | 34.582,00 |
| 29.07.2026 | 12,28 | 12,28 | 11,95 | 11,95 | -2,35% | 28.199,00 |
| 28.07.2026 | 12,32 | 12,36 | 12,15 | 12,24 | -0,05% | 42.239,00 |
| 27.07.2026 | 12,15 | 12,39 | 12,15 | 12,25 | 2,17% | 30.728,00 |
| 24.07.2026 | 11,90 | 11,99 | 11,83 | 11,99 | 3,22% | 17.973,00 |
| 23.07.2026 | 11,99 | 11,99 | 11,58 | 11,61 | -3,95% | 40.493,00 |
| 22.07.2026 | 11,85 | 12,20 | 11,79 | 12,09 | 1,55% | 58.177,00 |
| 21.07.2026 | 11,78 | 11,91 | 11,76 | 11,91 | 1,29% | 24.802,00 |
| 20.07.2026 | 11,76 | 11,86 | 11,71 | 11,75 | -0,54% | 19.644,00 |
| 17.07.2026 | 11,73 | 11,85 | 11,66 | 11,82 | -0,99% | 23.821,00 |
| 16.07.2026 | 12,07 | 12,07 | 11,83 | 11,94 | -0,47% | 15.692,00 |
| 15.07.2026 | 11,85 | 12,01 | 11,79 | 11,99 | 0,12% | 11.453,00 |
| 14.07.2026 | 11,84 | 12,09 | 11,82 | 11,98 | -0,32% | 21.208,00 |
| 13.07.2026 | 12,12 | 12,16 | 11,99 | 12,02 | -1,01% | 22.523,00 |
| 10.07.2026 | 12,12 | 12,19 | 12,09 | 12,14 | 0,91% | 9.163,00 |
| 09.07.2026 | 12,02 | 12,11 | 12,02 | 12,03 | 1,48% | 13.428,00 |
| 08.07.2026 | 12,24 | 12,27 | 11,81 | 11,85 | -5,14% | 66.207,00 |
| 07.07.2026 | 12,59 | 12,59 | 12,44 | 12,49 | -0,16% | 14.755,00 |
| 06.07.2026 | 12,47 | 12,51 | 12,39 | 12,51 | 0,11% | 48.411,00 |
| 03.07.2026 | 12,38 | 12,50 | 12,35 | 12,50 | 1,46% | 329.288,00 |
| 02.07.2026 | 12,12 | 12,40 | 12,10 | 12,32 | 1,55% | 29.381,00 |
| 01.07.2026 | 11,98 | 12,13 | 11,92 | 12,13 | 0,61% | 28.490,00 |
| 30.06.2026 | 11,87 | 12,06 | 11,85 | 12,06 | 1,04% | 34.740,00 |
| 29.06.2026 | 11,81 | 11,93 | 11,80 | 11,93 | 0,85% | 21.172,00 |
| 26.06.2026 | 11,84 | 11,89 | 11,74 | 11,83 | -0,65% | 8.264,00 |
| 25.06.2026 | 11,86 | 11,91 | 11,74 | 11,91 | 0,37% | 35.717,00 |
| 24.06.2026 | 11,92 | 11,98 | 11,84 | 11,87 | -0,49% | 30.517,00 |
| 23.06.2026 | 12,00 | 12,00 | 11,84 | 11,93 | -0,65% | 26.713,00 |
| 22.06.2026 | 11,89 | 12,05 | 11,84 | 12,00 | 1,18% | 51.674,00 |
| 19.06.2026 | 11,86 | 11,98 | 11,85 | 11,86 | -0,29% | 25.906,00 |
| 18.06.2026 | 11,88 | 11,94 | 11,80 | 11,90 | 0,00% | 44.910,00 |
| 17.06.2026 | 11,70 | 11,90 | 11,58 | 11,90 | 2,27% | 56.131,00 |
| 16.06.2026 | 11,48 | 11,63 | 11,46 | 11,63 | 1,52% | 48.781,00 |
| 15.06.2026 | 11,46 | 11,48 | 11,28 | 11,46 | 3,82% | 56.817,00 |
| 12.06.2026 | 10,78 | 11,04 | 10,73 | 11,04 | 5,43% | 91.982,00 |
| 11.06.2026 | 10,51 | 10,62 | 10,46 | 10,47 | 0,15% | 13.211,00 |
| 10.06.2026 | 10,60 | 10,60 | 10,34 | 10,45 | -0,46% | 76.912,00 |
| 09.06.2026 | 10,68 | 10,81 | 10,50 | 10,50 | -0,89% | 69.428,00 |