125,100€
5,88%
Echtzeit-Aktienkurs SANTANDER POLSKA M ZY 10
Bid:
Ask:
Aktienkurse zur SANTANDER POLSKA M ZY 10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 119,30 | 125,65 | 119,30 | 125,65 | 6,35% | 130,00 |
| 12.12.2025 | 118,15 | 118,15 | 118,15 | 118,15 | 3,28% | - |
| 11.12.2025 | 114,40 | 114,40 | 114,40 | 114,40 | -3,38% | - |
| 10.12.2025 | 113,55 | 118,40 | 113,55 | 118,40 | 5,24% | 455,00 |
| 09.12.2025 | 112,50 | 112,50 | 112,50 | 112,50 | -2,05% | - |
| 08.12.2025 | 112,50 | 114,85 | 112,50 | 114,85 | 2,54% | 50,00 |
| 05.12.2025 | 112,00 | 112,00 | 112,00 | 112,00 | -1,62% | - |
| 04.12.2025 | 111,20 | 113,85 | 111,20 | 113,85 | -1,39% | 75,00 |
| 03.12.2025 | 111,10 | 115,45 | 111,10 | 115,45 | 2,17% | 60,00 |
| 02.12.2025 | 115,70 | 115,70 | 113,00 | 113,00 | -4,96% | 55,00 |
| 01.12.2025 | 119,30 | 119,30 | 118,90 | 118,90 | -2,86% | 100,00 |
| 28.11.2025 | 119,70 | 122,40 | 119,70 | 122,40 | 3,38% | 163,00 |
| 27.11.2025 | 118,40 | 118,40 | 118,40 | 118,40 | -2,63% | - |
| 26.11.2025 | 118,05 | 121,60 | 118,05 | 121,60 | 6,67% | 162,00 |
| 25.11.2025 | 114,00 | 114,00 | 114,00 | 114,00 | -2,98% | - |
| 24.11.2025 | 118,75 | 118,75 | 117,50 | 117,50 | 1,03% | 24,00 |
| 21.11.2025 | 113,60 | 116,30 | 113,60 | 116,30 | 0,95% | 146,00 |
| 20.11.2025 | 115,20 | 115,20 | 115,20 | 115,20 | -1,79% | - |
| 19.11.2025 | 111,45 | 117,30 | 111,45 | 117,30 | 3,81% | 5,00 |
| 18.11.2025 | 113,00 | 113,00 | 113,00 | 113,00 | -1,05% | - |
| 17.11.2025 | 114,20 | 114,20 | 114,20 | 114,20 | -6,20% | - |
| 14.11.2025 | 115,65 | 121,75 | 115,65 | 121,75 | 2,70% | 25,00 |
| 13.11.2025 | 117,45 | 121,25 | 117,45 | 118,55 | 4,22% | 70,00 |
| 12.11.2025 | 113,75 | 113,75 | 113,75 | 113,75 | -4,29% | - |
| 11.11.2025 | 115,75 | 118,85 | 115,75 | 118,85 | 0,59% | 90,00 |
| 10.11.2025 | 118,15 | 118,15 | 118,15 | 118,15 | -2,27% | - |
| 07.11.2025 | 117,65 | 120,90 | 117,65 | 120,90 | 5,68% | 15,00 |
| 06.11.2025 | 114,40 | 114,40 | 114,40 | 114,40 | -1,72% | - |
| 05.11.2025 | 115,35 | 116,40 | 115,35 | 116,40 | 1,00% | 107,00 |
| 04.11.2025 | 115,25 | 115,25 | 115,25 | 115,25 | 1,10% | - |
| 03.11.2025 | 114,00 | 114,00 | 114,00 | 114,00 | -2,77% | - |
| 31.10.2025 | 117,25 | 117,25 | 117,25 | 117,25 | -0,17% | - |
| 30.10.2025 | 117,45 | 117,45 | 117,45 | 117,45 | -0,72% | - |
| 29.10.2025 | 119,70 | 119,70 | 118,30 | 118,30 | 0,00% | 80,00 |
| 28.10.2025 | 118,30 | 118,30 | 118,30 | 118,30 | -0,59% | - |
| 27.10.2025 | 117,50 | 119,70 | 117,50 | 119,00 | -0,04% | 126,00 |
| 24.10.2025 | 119,05 | 119,05 | 119,05 | 119,05 | -0,38% | - |
| 23.10.2025 | 119,50 | 119,50 | 119,50 | 119,50 | -0,87% | - |
| 22.10.2025 | 116,40 | 120,55 | 116,40 | 120,55 | 5,10% | 135,00 |
| 21.10.2025 | 114,70 | 114,70 | 114,70 | 114,70 | -1,67% | - |
| 20.10.2025 | 112,95 | 117,30 | 112,95 | 116,65 | 4,15% | 220,00 |
| 17.10.2025 | 112,60 | 112,60 | 112,00 | 112,00 | -2,48% | 15,00 |
| 16.10.2025 | 114,85 | 114,85 | 114,85 | 114,85 | 2,54% | - |
| 15.10.2025 | 112,00 | 112,00 | 112,00 | 112,00 | 0,54% | - |
| 14.10.2025 | 112,40 | 112,40 | 111,40 | 111,40 | -3,88% | 50,00 |
| 13.10.2025 | 115,90 | 115,90 | 115,90 | 115,90 | 2,20% | 50,00 |
| 10.10.2025 | 113,40 | 113,40 | 113,40 | 113,40 | 0,22% | - |
| 09.10.2025 | 113,15 | 113,15 | 113,15 | 113,15 | -1,57% | - |
| 08.10.2025 | 113,05 | 114,95 | 113,00 | 114,95 | 2,09% | 70,00 |
| 07.10.2025 | 112,60 | 112,60 | 112,60 | 112,60 | -1,53% | - |
| 06.10.2025 | 114,75 | 114,75 | 114,35 | 114,35 | -2,76% | 55,00 |
| 03.10.2025 | 116,30 | 117,60 | 116,30 | 117,60 | 3,66% | 64,00 |
| 02.10.2025 | 113,45 | 113,45 | 113,45 | 113,45 | -0,74% | - |
| 01.10.2025 | 110,00 | 114,30 | 110,00 | 114,30 | 3,86% | 69,00 |
| 30.09.2025 | 110,05 | 110,05 | 110,05 | 110,05 | -2,74% | - |
| 29.09.2025 | 112,35 | 113,15 | 112,35 | 113,15 | 2,26% | 92,00 |
| 26.09.2025 | 108,00 | 110,65 | 108,00 | 110,65 | 0,68% | 10,00 |
| 25.09.2025 | 109,65 | 110,65 | 109,65 | 109,90 | 0,55% | 146,00 |
| 24.09.2025 | 110,55 | 110,55 | 109,30 | 109,30 | -3,40% | 55,00 |
| 23.09.2025 | 110,00 | 113,15 | 110,00 | 113,15 | 3,95% | 147,00 |
| 22.09.2025 | 112,35 | 112,35 | 108,85 | 108,85 | -4,64% | 194,00 |
| 19.09.2025 | 112,65 | 114,15 | 112,65 | 114,15 | -0,31% | 100,00 |
| 18.09.2025 | 113,85 | 114,50 | 113,85 | 114,50 | -0,48% | 43,00 |
| 17.09.2025 | 115,05 | 115,05 | 115,05 | 115,05 | -1,83% | - |
| 16.09.2025 | 117,20 | 117,20 | 117,20 | 117,20 | -1,47% | - |
| 15.09.2025 | 115,90 | 118,95 | 115,90 | 118,95 | 1,06% | 105,00 |
| 12.09.2025 | 117,85 | 118,25 | 117,70 | 117,70 | 0,51% | 45,00 |
| 11.09.2025 | 115,55 | 117,63 | 114,55 | 117,10 | 0,13% | - |
| 10.09.2025 | 116,65 | 117,00 | 116,55 | 116,95 | -0,85% | 1.040,00 |
| 09.09.2025 | 119,15 | 119,75 | 117,75 | 117,95 | -1,11% | - |
| 08.09.2025 | 115,75 | 120,05 | 114,90 | 119,28 | 0,74% | 26,00 |
| 05.09.2025 | 117,50 | 119,10 | 117,50 | 118,40 | 2,78% | 10,00 |
| 04.09.2025 | 115,20 | 115,20 | 115,20 | 115,20 | -3,48% | - |
| 03.09.2025 | 116,45 | 119,55 | 116,45 | 119,35 | 3,20% | 152,00 |
| 02.09.2025 | 114,90 | 115,65 | 114,90 | 115,65 | -1,99% | 10,00 |
| 01.09.2025 | 118,35 | 118,35 | 118,00 | 118,00 | -1,83% | 20,00 |
| 29.08.2025 | 120,75 | 120,75 | 120,20 | 120,20 | -1,31% | 150,00 |
| 28.08.2025 | 121,80 | 121,80 | 121,80 | 121,80 | 0,08% | - |
| 27.08.2025 | 125,20 | 125,20 | 121,70 | 121,70 | -2,87% | 20,00 |
| 26.08.2025 | 122,10 | 125,30 | 120,00 | 125,30 | 0,85% | 927,00 |
| 25.08.2025 | 119,70 | 124,25 | 119,70 | 124,25 | 2,01% | 25,00 |
| 22.08.2025 | 130,10 | 130,10 | 121,80 | 121,80 | -7,73% | 180,00 |
| 21.08.2025 | 128,00 | 132,00 | 128,00 | 132,00 | 2,56% | 100,00 |
| 20.08.2025 | 128,70 | 128,70 | 128,70 | 128,70 | 0,98% | - |
| 19.08.2025 | 127,45 | 127,45 | 127,45 | 127,45 | -1,32% | - |
| 18.08.2025 | 127,05 | 129,15 | 127,05 | 129,15 | 0,31% | 6,00 |
| 15.08.2025 | 127,00 | 128,75 | 127,00 | 128,75 | -2,98% | 10,00 |
| 14.08.2025 | 132,70 | 132,70 | 132,70 | 132,70 | -1,70% | - |
| 13.08.2025 | 133,50 | 135,00 | 133,50 | 135,00 | 1,09% | 25,00 |
| 12.08.2025 | 130,75 | 133,55 | 130,75 | 133,55 | -0,74% | 100,00 |
| 11.08.2025 | 133,15 | 134,55 | 132,15 | 134,55 | 4,71% | 198,00 |
| 08.08.2025 | 128,50 | 128,50 | 128,50 | 128,50 | -0,39% | - |
| 07.08.2025 | 124,55 | 129,00 | 124,55 | 129,00 | 7,28% | 157,00 |
| 06.08.2025 | 120,25 | 120,25 | 120,25 | 120,25 | -2,59% | - |
| 05.08.2025 | 123,45 | 123,45 | 123,45 | 123,45 | 1,81% | - |
| 04.08.2025 | 121,25 | 121,25 | 121,25 | 121,25 | -4,68% | - |
| 01.08.2025 | 127,20 | 127,20 | 127,20 | 127,20 | -2,19% | - |
| 31.07.2025 | 130,05 | 130,05 | 130,05 | 130,05 | 5,86% | 80,00 |
| 30.07.2025 | 122,85 | 122,85 | 122,85 | 122,85 | 0,29% | - |
| 29.07.2025 | 122,50 | 122,50 | 122,50 | 122,50 | -1,13% | - |