12,684€
-1,75%
Echtzeit-Aktienkurs Banco Santander S.A.
Bid:
Ask:
Aktienkurse zur Banco Santander S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 12,87 | 12,87 | 12,45 | 12,70 | -1,61% | 8.431,00 |
| 08.09.2026 | 12,83 | 12,91 | 12,79 | 12,91 | 0,20% | 800,00 |
| 07.09.2026 | 12,83 | 12,88 | 12,83 | 12,88 | -0,06% | 4.647,00 |
| 04.09.2026 | 12,87 | 12,89 | 12,73 | 12,89 | 0,06% | 6.280,00 |
| 03.09.2026 | 12,70 | 12,90 | 12,70 | 12,88 | 1,24% | 460,00 |
| 02.09.2026 | 12,53 | 12,73 | 12,51 | 12,73 | 1,52% | 2.453,00 |
| 01.09.2026 | 12,66 | 12,66 | 12,45 | 12,54 | -1,80% | 1.271,00 |
| 31.08.2026 | 12,69 | 12,79 | 12,69 | 12,77 | 0,22% | 2.762,00 |
| 28.08.2026 | 12,50 | 12,74 | 12,50 | 12,74 | 2,23% | 1.879,00 |
| 27.08.2026 | 12,69 | 12,69 | 12,34 | 12,46 | -2,21% | 1.965,00 |
| 26.08.2026 | 12,59 | 12,74 | 12,59 | 12,74 | 0,76% | 7.778,00 |
| 25.08.2026 | 12,73 | 12,73 | 12,56 | 12,65 | 0,00% | 2.205,00 |
| 24.08.2026 | 12,55 | 12,65 | 12,55 | 12,65 | -0,11% | 2.170,00 |
| 21.08.2026 | 12,21 | 12,66 | 12,21 | 12,66 | 2,94% | 8.106,00 |
| 20.08.2026 | 12,18 | 12,30 | 12,18 | 12,30 | 0,41% | 750,00 |
| 19.08.2026 | 12,42 | 12,42 | 12,24 | 12,25 | -2,78% | 12.819,00 |
| 18.08.2026 | 12,66 | 12,69 | 12,60 | 12,60 | -0,77% | 3.330,00 |
| 17.08.2026 | 12,86 | 12,89 | 12,70 | 12,70 | -1,47% | 978,00 |
| 14.08.2026 | 12,88 | 12,90 | 12,82 | 12,89 | -0,83% | 3.263,00 |
| 13.08.2026 | 12,87 | 13,04 | 12,87 | 12,99 | 0,46% | 2.068,00 |
| 12.08.2026 | 12,86 | 12,99 | 12,84 | 12,93 | 0,76% | 5.306,00 |
| 11.08.2026 | 12,84 | 12,94 | 12,84 | 12,84 | -0,25% | 4.030,00 |
| 10.08.2026 | 12,84 | 12,88 | 12,78 | 12,87 | -0,25% | 11.370,00 |
| 07.08.2026 | 12,86 | 12,94 | 12,76 | 12,90 | 0,30% | 2.137,00 |
| 06.08.2026 | 12,75 | 13,01 | 12,75 | 12,86 | 0,80% | 11.248,00 |
| 05.08.2026 | 12,55 | 12,80 | 12,55 | 12,76 | 0,63% | 11.216,00 |
| 04.08.2026 | 12,55 | 12,68 | 12,55 | 12,68 | 1,20% | 3.113,00 |
| 03.08.2026 | 12,42 | 12,53 | 12,42 | 12,53 | 1,92% | 4.313,00 |
| 31.07.2026 | 12,24 | 12,42 | 12,24 | 12,29 | 0,77% | 4.181,00 |
| 30.07.2026 | 11,91 | 12,20 | 11,90 | 12,20 | 2,83% | 5.506,00 |
| 29.07.2026 | 12,27 | 12,27 | 11,86 | 11,86 | -3,17% | 15.854,00 |
| 28.07.2026 | 12,30 | 12,36 | 12,19 | 12,25 | -0,60% | 3.839,00 |
| 27.07.2026 | 12,08 | 12,34 | 12,08 | 12,33 | 3,56% | 9.711,00 |
| 24.07.2026 | 11,54 | 11,90 | 11,54 | 11,90 | 2,23% | 6.076,00 |
| 23.07.2026 | 12,11 | 12,11 | 11,64 | 11,64 | -3,64% | 2.338,00 |
| 22.07.2026 | 11,93 | 12,20 | 11,93 | 12,08 | 1,05% | 4.939,00 |
| 21.07.2026 | 11,77 | 11,96 | 11,77 | 11,96 | 2,15% | 1.513,00 |
| 20.07.2026 | 11,83 | 11,83 | 11,70 | 11,70 | -0,02% | 1.715,00 |
| 17.07.2026 | 11,86 | 11,87 | 11,70 | 11,71 | -1,73% | 12.488,00 |
| 16.07.2026 | 11,97 | 11,97 | 11,91 | 11,91 | -0,17% | 2.938,00 |
| 15.07.2026 | 12,06 | 12,06 | 11,93 | 11,93 | -0,62% | 1.280,00 |
| 14.07.2026 | 12,06 | 12,06 | 11,83 | 12,01 | 0,05% | 940,00 |
| 13.07.2026 | 12,05 | 12,17 | 12,00 | 12,00 | -1,06% | 978,00 |
| 10.07.2026 | 12,08 | 12,16 | 12,08 | 12,13 | 0,00% | 1.180,00 |
| 09.07.2026 | 11,94 | 12,13 | 11,94 | 12,13 | 1,08% | 9.173,00 |
| 08.07.2026 | 12,50 | 12,50 | 11,90 | 12,00 | -4,02% | 6.031,00 |
| 07.07.2026 | 12,51 | 12,56 | 12,44 | 12,50 | 0,16% | 3.670,00 |
| 06.07.2026 | 12,42 | 12,50 | 12,39 | 12,48 | 0,45% | 6.621,00 |
| 03.07.2026 | 12,29 | 12,43 | 12,29 | 12,42 | 1,04% | 1.431,00 |
| 02.07.2026 | 12,10 | 12,38 | 12,10 | 12,30 | 1,04% | 68.682,00 |
| 01.07.2026 | 12,01 | 12,17 | 11,95 | 12,17 | 1,11% | 10.621,00 |
| 30.06.2026 | 11,96 | 12,05 | 11,91 | 12,04 | 0,87% | 9.052,00 |
| 29.06.2026 | 11,86 | 11,93 | 11,86 | 11,93 | 0,40% | 2.360,00 |
| 26.06.2026 | 11,77 | 11,88 | 11,77 | 11,88 | -0,32% | 1.513,00 |
| 25.06.2026 | 11,85 | 11,92 | 11,77 | 11,92 | 0,88% | 4.713,00 |
| 24.06.2026 | 11,98 | 11,98 | 11,82 | 11,82 | -2,01% | 3.979,00 |
| 23.06.2026 | 11,96 | 12,06 | 11,87 | 12,06 | 0,25% | 3.467,00 |
| 22.06.2026 | 11,89 | 12,03 | 11,83 | 12,03 | 1,14% | 5.392,00 |
| 19.06.2026 | 11,76 | 11,97 | 11,76 | 11,89 | -0,17% | 7.580,00 |
| 18.06.2026 | 11,92 | 11,92 | 11,80 | 11,91 | 0,49% | 5.036,00 |
| 17.06.2026 | 11,69 | 11,89 | 11,65 | 11,86 | 1,73% | 6.141,00 |
| 16.06.2026 | 11,47 | 11,68 | 11,47 | 11,65 | 1,11% | 6.670,00 |
| 15.06.2026 | 11,32 | 11,53 | 11,20 | 11,53 | 4,76% | 24.355,00 |
| 12.06.2026 | 10,70 | 11,00 | 10,70 | 11,00 | 3,31% | 6.103,00 |
| 11.06.2026 | 10,38 | 10,65 | 10,38 | 10,65 | 2,01% | 1.242,00 |
| 10.06.2026 | 10,54 | 10,61 | 10,39 | 10,44 | -1,66% | 4.265,00 |
| 09.06.2026 | 10,63 | 10,77 | 10,62 | 10,62 | -0,39% | 2.786,00 |
| 08.06.2026 | 10,49 | 10,73 | 10,44 | 10,66 | -1,35% | 7.160,00 |
| 05.06.2026 | 10,72 | 10,83 | 10,72 | 10,80 | 0,88% | 400,00 |
| 04.06.2026 | 10,55 | 10,72 | 10,55 | 10,71 | 1,11% | 267,00 |
| 03.06.2026 | 10,69 | 10,74 | 10,55 | 10,59 | -1,01% | 3.990,00 |
| 02.06.2026 | 10,70 | 10,74 | 10,69 | 10,70 | 0,15% | 27.196,00 |
| 01.06.2026 | 10,77 | 10,77 | 10,68 | 10,68 | -0,84% | 7.048,00 |
| 29.05.2026 | 10,75 | 10,78 | 10,75 | 10,77 | 0,65% | 3.324,00 |
| 28.05.2026 | 10,70 | 10,75 | 10,70 | 10,70 | -1,44% | 2.701,00 |
| 27.05.2026 | 10,75 | 10,90 | 10,75 | 10,86 | 0,78% | 7.502,00 |
| 26.05.2026 | 10,77 | 10,80 | 10,76 | 10,78 | -0,70% | 11.109,00 |
| 25.05.2026 | 10,61 | 10,85 | 10,61 | 10,85 | 3,51% | 1.113,00 |
| 22.05.2026 | 10,56 | 10,56 | 10,44 | 10,48 | -0,42% | 2.656,00 |
| 21.05.2026 | 10,58 | 10,59 | 10,45 | 10,53 | -0,17% | 16.156,00 |
| 20.05.2026 | 10,15 | 10,61 | 10,15 | 10,55 | 3,07% | 2.020,00 |
| 19.05.2026 | 10,13 | 10,29 | 10,13 | 10,23 | 0,55% | 10.437,00 |
| 18.05.2026 | 9,99 | 10,22 | 9,99 | 10,18 | 0,16% | 13.357,00 |
| 15.05.2026 | 9,96 | 10,16 | 9,96 | 10,16 | -0,57% | 2.200,00 |
| 14.05.2026 | 10,30 | 10,30 | 10,18 | 10,22 | -0,08% | 1.375,00 |
| 13.05.2026 | 10,30 | 10,30 | 10,08 | 10,23 | -0,39% | 38.448,00 |
| 12.05.2026 | 10,29 | 10,29 | 10,20 | 10,27 | -0,81% | 1.183,00 |
| 11.05.2026 | 10,45 | 10,45 | 10,35 | 10,35 | -1,15% | 12.271,00 |
| 08.05.2026 | 10,44 | 10,50 | 10,39 | 10,47 | 0,25% | 3.317,00 |
| 07.05.2026 | 10,63 | 10,68 | 10,44 | 10,44 | -0,72% | 2.536,00 |
| 06.05.2026 | 10,27 | 10,77 | 10,27 | 10,52 | 3,50% | 12.938,00 |
| 05.05.2026 | 9,95 | 10,16 | 9,94 | 10,16 | 1,96% | 9.258,00 |
| 04.05.2026 | 10,37 | 10,40 | 9,97 | 9,97 | -3,57% | 17.031,00 |
| 30.04.2026 | 10,13 | 10,34 | 10,13 | 10,34 | -1,43% | 3.453,00 |
| 29.04.2026 | 10,40 | 10,49 | 10,39 | 10,49 | 1,33% | 2.942,00 |
| 28.04.2026 | 10,30 | 10,37 | 10,30 | 10,35 | 1,11% | 6.905,00 |
| 27.04.2026 | 10,19 | 10,30 | 10,19 | 10,24 | 0,00% | 9.894,00 |
| 24.04.2026 | 10,23 | 10,27 | 10,09 | 10,24 | -1,01% | 5.381,00 |
| 23.04.2026 | 10,61 | 10,61 | 10,21 | 10,34 | -2,10% | 5.435,00 |
| 22.04.2026 | 10,64 | 10,64 | 10,54 | 10,56 | -0,73% | 2.470,00 |