29,900€
1,70%
Echtzeit-Aktienkurs Banco Santander Chile (ADRs)
Bid:
Ask:
Aktienkurse zur Banco Santander Chile (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 30,00 | 30,00 | 29,80 | 30,00 | 2,04% | - |
| 16.02.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 13.02.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -3,95% | - |
| 12.02.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 2,01% | - |
| 11.02.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -1,97% | - |
| 10.02.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 09.02.2026 | 30,00 | 30,20 | 30,00 | 30,20 | 1,34% | - |
| 06.02.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 05.02.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -6,92% | - |
| 04.02.2026 | 30,60 | 31,80 | 30,60 | 31,80 | 6,71% | 9,00 |
| 03.02.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 3,47% | - |
| 02.02.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -6,49% | - |
| 30.01.2026 | 29,80 | 30,80 | 29,80 | 30,80 | 3,36% | 7,00 |
| 29.01.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 28.01.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 27.01.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 26.01.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
| 23.01.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 3,55% | - |
| 22.01.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 2,92% | - |
| 21.01.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 20.01.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 19.01.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 16.01.2026 | 27,20 | 28,00 | 27,20 | 28,00 | 1,45% | 100,00 |
| 15.01.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 14.01.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -3,50% | - |
| 13.01.2026 | 28,00 | 28,60 | 28,00 | 28,60 | 4,38% | 577,00 |
| 12.01.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | - |
| 09.01.2026 | 27,20 | 28,00 | 27,20 | 28,00 | 2,94% | 200,00 |
| 08.01.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 07.01.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -4,26% | - |
| 06.01.2026 | 26,80 | 28,20 | 26,80 | 28,20 | 7,63% | 100,00 |
| 05.01.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 02.01.2026 | 26,20 | 26,80 | 26,20 | 26,60 | 2,31% | 762,00 |
| 30.12.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 29.12.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | 2,00 |
| 23.12.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | - |
| 22.12.2025 | 25,60 | 26,40 | 25,60 | 26,40 | -0,75% | 35,00 |
| 19.12.2025 | 25,20 | 26,60 | 25,20 | 26,60 | 7,26% | 13,00 |
| 18.12.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -3,88% | - |
| 17.12.2025 | 24,80 | 26,00 | 24,80 | 25,80 | 1,57% | 731,00 |
| 16.12.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -4,51% | - |
| 15.12.2025 | 26,00 | 26,60 | 26,00 | 26,60 | 3,91% | 300,00 |
| 12.12.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | - |
| 11.12.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 10.12.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 09.12.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -4,58% | - |
| 08.12.2025 | 24,80 | 26,20 | 24,80 | 26,20 | 0,77% | 8,00 |
| 05.12.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 04.12.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 03.12.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | - |
| 02.12.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 01.12.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 28.11.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 27.11.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 26.11.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 25.11.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 24.11.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 21.11.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -3,13% | - |
| 20.11.2025 | 25,40 | 25,60 | 25,40 | 25,60 | 3,23% | 350,00 |
| 19.11.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 18.11.2025 | 24,60 | 25,60 | 24,60 | 25,00 | 1,63% | 1.937,00 |
| 17.11.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 14.11.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -3,88% | - |
| 13.11.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | - |
| 12.11.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 11.11.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 10.11.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 2,42% | - |
| 07.11.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 06.11.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 05.11.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 04.11.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 03.11.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 31.10.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 3,36% | - |
| 30.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 29.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 28.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 27.10.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | - |
| 24.10.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 23.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 22.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 21.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 20.10.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 17.10.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 16.10.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 15.10.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 14.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 13.10.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 10.10.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 09.10.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | - |
| 08.10.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 07.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 06.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 03.10.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 02.10.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 01.10.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 30.09.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 29.09.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 26.09.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 25.09.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 24.09.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |