12,078€
4,01%
Echtzeit-Aktienkurs BCO SANTANDER N.EO0,5
Bid:
Ask:
Aktienkurse zur BCO SANTANDER N.EO0,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.06.2026 | 10,55 | 10,76 | 10,55 | 10,60 | -0,69% | 43.921,00 |
| 05.06.2026 | 10,72 | 10,87 | 10,66 | 10,67 | -0,47% | 29.818,00 |
| 04.06.2026 | 10,60 | 10,75 | 10,58 | 10,72 | 1,28% | 31.891,00 |
| 03.06.2026 | 10,66 | 10,75 | 10,54 | 10,58 | -1,49% | 47.992,00 |
| 02.06.2026 | 10,76 | 10,77 | 10,67 | 10,74 | 0,83% | 14.383,00 |
| 01.06.2026 | 10,73 | 10,78 | 10,53 | 10,66 | -0,60% | 47.661,00 |
| 29.05.2026 | 10,78 | 10,83 | 10,70 | 10,72 | 0,47% | 20.051,00 |
| 28.05.2026 | 10,74 | 10,80 | 10,62 | 10,67 | -1,77% | 25.478,00 |
| 27.05.2026 | 10,83 | 10,94 | 10,80 | 10,86 | 1,74% | 48.223,00 |
| 26.05.2026 | 10,82 | 10,83 | 10,68 | 10,68 | -1,88% | 10.977,00 |
| 25.05.2026 | 10,65 | 10,88 | 10,59 | 10,88 | 4,47% | 38.054,00 |
| 22.05.2026 | 10,50 | 10,56 | 10,41 | 10,41 | -0,27% | 12.980,00 |
| 21.05.2026 | 10,58 | 10,60 | 10,38 | 10,44 | -1,71% | 30.162,00 |
| 20.05.2026 | 10,20 | 10,62 | 10,15 | 10,62 | 4,08% | 23.627,00 |
| 19.05.2026 | 10,29 | 10,30 | 10,20 | 10,21 | 0,24% | 9.862,00 |
| 18.05.2026 | 10,12 | 10,28 | 10,02 | 10,18 | -0,06% | 116.753,00 |
| 15.05.2026 | 10,12 | 10,19 | 10,02 | 10,19 | -0,51% | 14.280,00 |
| 14.05.2026 | 10,32 | 10,32 | 10,17 | 10,24 | -0,39% | 8.519,00 |
| 13.05.2026 | 10,31 | 10,31 | 10,07 | 10,28 | 0,80% | 18.220,00 |
| 12.05.2026 | 10,22 | 10,30 | 10,18 | 10,20 | -2,13% | 34.913,00 |
| 11.05.2026 | 10,40 | 10,56 | 10,35 | 10,42 | -0,50% | 19.779,00 |
| 08.05.2026 | 10,44 | 10,55 | 10,42 | 10,47 | -1,04% | 14.519,00 |
| 07.05.2026 | 10,61 | 10,74 | 10,53 | 10,58 | 0,09% | 40.292,00 |
| 06.05.2026 | 10,37 | 10,78 | 10,37 | 10,57 | 4,10% | 51.702,00 |
| 05.05.2026 | 10,09 | 10,17 | 10,04 | 10,16 | 0,59% | 26.808,00 |
| 04.05.2026 | 10,41 | 10,41 | 9,96 | 10,10 | -3,13% | 46.529,00 |
| 30.04.2026 | 10,10 | 10,42 | 10,06 | 10,42 | -0,93% | 28.560,00 |
| 29.04.2026 | 10,53 | 10,55 | 10,33 | 10,52 | 1,86% | 20.923,00 |
| 28.04.2026 | 10,32 | 10,43 | 10,27 | 10,33 | 0,60% | 56.090,00 |
| 27.04.2026 | 10,22 | 10,37 | 10,22 | 10,27 | 0,55% | 30.158,00 |
| 24.04.2026 | 10,18 | 10,28 | 10,10 | 10,21 | -1,10% | 38.980,00 |
| 23.04.2026 | 10,46 | 10,46 | 10,19 | 10,33 | -2,10% | 46.163,00 |
| 22.04.2026 | 10,70 | 10,70 | 10,51 | 10,55 | -0,83% | 29.748,00 |
| 21.04.2026 | 10,74 | 10,83 | 10,61 | 10,64 | -1,10% | 22.964,00 |
| 20.04.2026 | 10,83 | 10,87 | 10,69 | 10,75 | -2,61% | 70.985,00 |
| 17.04.2026 | 10,62 | 11,07 | 10,58 | 11,04 | 4,90% | 126.405,00 |
| 16.04.2026 | 10,66 | 10,70 | 10,53 | 10,53 | -1,07% | 41.740,00 |
| 15.04.2026 | 10,69 | 10,69 | 10,57 | 10,64 | -0,37% | 66.437,00 |
| 14.04.2026 | 10,50 | 10,68 | 10,49 | 10,68 | 2,63% | 27.758,00 |
| 13.04.2026 | 10,32 | 10,41 | 10,28 | 10,41 | -0,99% | 44.602,00 |
| 10.04.2026 | 10,38 | 10,59 | 10,33 | 10,51 | 1,74% | 54.993,00 |
| 09.04.2026 | 10,45 | 10,45 | 10,29 | 10,33 | -1,11% | 37.401,00 |
| 08.04.2026 | 10,47 | 10,61 | 10,34 | 10,45 | 7,30% | 139.789,00 |
| 07.04.2026 | 9,91 | 10,02 | 9,69 | 9,74 | -0,86% | 33.923,00 |
| 02.04.2026 | 9,72 | 9,83 | 9,57 | 9,82 | -1,65% | 66.558,00 |
| 01.04.2026 | 9,96 | 10,02 | 9,86 | 9,98 | 4,53% | 85.935,00 |
| 31.03.2026 | 9,56 | 9,67 | 9,48 | 9,55 | 0,73% | 41.261,00 |
| 30.03.2026 | 9,32 | 9,48 | 9,32 | 9,48 | 0,78% | 41.716,00 |
| 27.03.2026 | 9,53 | 9,53 | 9,32 | 9,41 | -0,69% | 47.914,00 |
| 26.03.2026 | 9,64 | 9,65 | 9,45 | 9,47 | -2,33% | 60.967,00 |
| 25.03.2026 | 9,70 | 9,78 | 9,65 | 9,70 | 2,42% | 77.455,00 |
| 24.03.2026 | 9,60 | 9,61 | 9,34 | 9,47 | -1,33% | 69.589,00 |
| 23.03.2026 | 9,01 | 9,81 | 8,95 | 9,60 | 4,02% | 420.429,00 |
| 20.03.2026 | 9,54 | 9,60 | 9,18 | 9,23 | -1,19% | 135.867,00 |
| 19.03.2026 | 9,49 | 9,53 | 9,25 | 9,34 | -3,34% | 89.378,00 |
| 18.03.2026 | 9,76 | 9,81 | 9,55 | 9,66 | 0,93% | 81.971,00 |
| 17.03.2026 | 9,46 | 9,71 | 9,43 | 9,57 | 0,63% | 48.622,00 |
| 16.03.2026 | 9,51 | 9,61 | 9,33 | 9,51 | -0,44% | 25.510,00 |
| 13.03.2026 | 9,45 | 9,74 | 9,40 | 9,56 | -0,99% | 70.751,00 |
| 12.03.2026 | 9,76 | 9,76 | 9,50 | 9,65 | -1,96% | 114.236,00 |
| 11.03.2026 | 9,90 | 10,02 | 9,76 | 9,84 | -1,62% | 80.846,00 |
| 10.03.2026 | 9,91 | 10,07 | 9,85 | 10,01 | 4,96% | 82.118,00 |
| 09.03.2026 | 9,18 | 9,53 | 9,12 | 9,53 | -0,49% | 240.562,00 |
| 06.03.2026 | 9,70 | 9,81 | 9,39 | 9,58 | -1,11% | 130.616,00 |
| 05.03.2026 | 9,85 | 10,09 | 9,65 | 9,69 | -2,92% | 212.841,00 |
| 04.03.2026 | 9,54 | 10,03 | 9,38 | 9,98 | 3,83% | 355.451,00 |