108,950€
1,02%
Echtzeit-Aktienkurs Santander Bank Polska S.A.
Bid:
Ask:
Aktienkurse zur Santander Bank Polska S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2025 | 107,85 | 109,53 | 107,85 | 108,93 | 1,00% | - |
| 06.06.2025 | 112,50 | 112,65 | 106,90 | 107,85 | -3,94% | 210,00 |
| 05.06.2025 | 114,35 | 114,58 | 111,40 | 112,28 | -1,81% | - |
| 04.06.2025 | 113,88 | 116,73 | 113,05 | 114,35 | 0,51% | 48,00 |
| 03.06.2025 | 116,45 | 117,18 | 111,98 | 113,78 | -2,46% | 9,00 |
| 02.06.2025 | 117,95 | 118,05 | 111,25 | 116,65 | -1,27% | - |
| 30.05.2025 | 119,05 | 119,25 | 116,35 | 118,15 | -0,76% | - |
| 29.05.2025 | 120,43 | 122,05 | 116,93 | 119,05 | -1,14% | - |
| 28.05.2025 | 119,98 | 120,78 | 119,40 | 120,43 | 0,29% | 8,00 |
| 27.05.2025 | 120,50 | 121,40 | 119,78 | 120,08 | -0,44% | 5,00 |
| 26.05.2025 | 116,78 | 120,68 | 116,75 | 120,60 | 3,30% | - |
| 23.05.2025 | 119,23 | 121,10 | 113,93 | 116,75 | -2,08% | 9,00 |
| 22.05.2025 | 120,50 | 120,75 | 118,78 | 119,23 | -1,06% | - |
| 21.05.2025 | 121,70 | 121,70 | 118,08 | 120,50 | -0,99% | - |
| 20.05.2025 | 120,58 | 122,70 | 120,38 | 121,70 | 0,85% | 8,00 |
| 19.05.2025 | 125,10 | 125,23 | 115,98 | 120,68 | -3,75% | 12,00 |
| 16.05.2025 | 123,13 | 126,38 | 122,95 | 125,38 | 1,83% | - |
| 15.05.2025 | 123,80 | 124,43 | 120,70 | 123,13 | -0,63% | - |
| 14.05.2025 | 124,55 | 125,23 | 122,23 | 123,90 | -0,52% | 40,00 |
| 13.05.2025 | 120,73 | 124,63 | 120,33 | 124,55 | 2,81% | 3,00 |
| 12.05.2025 | 123,50 | 125,88 | 119,30 | 121,15 | -6,92% | 17,00 |
| 09.05.2025 | 126,10 | 131,23 | 126,10 | 130,15 | 3,13% | 11,00 |
| 08.05.2025 | 127,20 | 127,85 | 125,35 | 126,20 | -0,47% | 5,00 |
| 07.05.2025 | 125,18 | 127,43 | 124,95 | 126,80 | 1,54% | - |
| 06.05.2025 | 129,20 | 129,43 | 122,95 | 124,88 | -3,48% | 29,00 |
| 05.05.2025 | 137,20 | 138,00 | 128,20 | 129,38 | -5,94% | 17,00 |
| 02.05.2025 | 142,30 | 142,30 | 134,70 | 137,55 | 1,96% | 4,00 |
| 30.04.2025 | 140,83 | 142,33 | 132,73 | 134,90 | -4,28% | - |
| 29.04.2025 | 142,40 | 145,45 | 140,20 | 140,93 | -0,93% | - |
| 28.04.2025 | 145,13 | 147,52 | 141,27 | 142,25 | -2,23% | - |
| 25.04.2025 | 145,18 | 147,05 | 144,80 | 145,50 | 0,22% | - |
| 24.04.2025 | 145,13 | 146,83 | 142,98 | 145,18 | 0,03% | - |
| 23.04.2025 | 143,55 | 145,58 | 141,50 | 145,13 | 2,51% | - |
| 22.04.2025 | 134,15 | 141,73 | 134,05 | 141,58 | 4,70% | 200,00 |
| 17.04.2025 | 131,45 | 135,45 | 130,50 | 135,23 | 3,44% | - |
| 16.04.2025 | 129,58 | 131,68 | 128,02 | 130,73 | 0,46% | - |
| 15.04.2025 | 126,25 | 131,15 | 126,15 | 130,13 | 3,07% | - |
| 14.04.2025 | 122,63 | 127,58 | 122,15 | 126,25 | 3,27% | - |
| 11.04.2025 | 126,40 | 126,83 | 121,15 | 122,25 | -3,28% | - |
| 10.04.2025 | 118,33 | 127,43 | 118,13 | 126,40 | 6,24% | - |
| 09.04.2025 | 121,03 | 122,00 | 115,65 | 118,98 | -2,56% | 2,00 |
| 08.04.2025 | 112,85 | 122,45 | 112,38 | 122,10 | 8,10% | - |
| 07.04.2025 | 115,15 | 117,45 | 107,45 | 112,95 | -3,79% | - |
| 04.04.2025 | 129,73 | 129,88 | 116,58 | 117,40 | -9,54% | 4,00 |
| 03.04.2025 | 136,77 | 138,50 | 129,52 | 129,77 | -6,49% | 84,00 |
| 02.04.2025 | 136,18 | 138,80 | 135,65 | 138,77 | 2,02% | - |
| 01.04.2025 | 132,23 | 136,80 | 131,85 | 136,02 | 2,91% | 5,00 |
| 31.03.2025 | 135,05 | 135,65 | 131,30 | 132,18 | -2,53% | 4,00 |
| 28.03.2025 | 139,70 | 139,85 | 134,83 | 135,60 | -2,93% | - |
| 27.03.2025 | 140,75 | 140,75 | 137,40 | 139,70 | -0,64% | 2,00 |
| 26.03.2025 | 141,85 | 142,95 | 139,63 | 140,60 | -0,88% | - |
| 25.03.2025 | 137,75 | 143,13 | 137,75 | 141,85 | 2,79% | - |
| 24.03.2025 | 134,93 | 138,75 | 134,73 | 138,00 | 2,39% | - |
| 21.03.2025 | 137,00 | 137,70 | 133,68 | 134,77 | -1,77% | - |
| 20.03.2025 | 138,75 | 138,75 | 135,02 | 137,20 | -1,05% | 7,00 |
| 19.03.2025 | 140,20 | 140,25 | 137,68 | 138,65 | -1,02% | 2,00 |
| 18.03.2025 | 137,55 | 141,33 | 137,48 | 140,08 | 1,84% | - |
| 17.03.2025 | 135,48 | 138,40 | 135,35 | 137,55 | 1,29% | 60,00 |
| 14.03.2025 | 131,33 | 136,33 | 129,00 | 135,80 | 4,02% | 22,00 |
| 13.03.2025 | 127,10 | 130,80 | 126,00 | 130,55 | 2,63% | - |
| 12.03.2025 | 125,15 | 127,55 | 124,40 | 127,20 | 2,11% | - |
| 11.03.2025 | 124,58 | 127,88 | 123,20 | 124,58 | 0,14% | 6,00 |
| 10.03.2025 | 129,60 | 129,60 | 123,40 | 124,40 | -3,90% | 3,00 |
| 07.03.2025 | 129,88 | 131,93 | 128,40 | 129,45 | -0,48% | 3,00 |
| 06.03.2025 | 126,68 | 130,30 | 126,18 | 130,08 | 2,87% | - |
| 05.03.2025 | 121,03 | 127,18 | 120,63 | 126,45 | 4,89% | 351,00 |
| 04.03.2025 | 126,08 | 126,15 | 120,18 | 120,55 | -4,31% | 15,00 |
| 03.03.2025 | 125,20 | 127,28 | 123,05 | 125,98 | 0,82% | 85,00 |
| 28.02.2025 | 126,18 | 126,73 | 124,60 | 124,95 | -1,19% | - |
| 27.02.2025 | 129,00 | 130,73 | 126,30 | 126,45 | -1,90% | - |
| 26.02.2025 | 126,63 | 129,25 | 126,25 | 128,90 | 1,96% | 45,00 |
| 25.02.2025 | 125,73 | 127,00 | 125,00 | 126,43 | 0,68% | - |
| 24.02.2025 | 128,52 | 128,90 | 124,58 | 125,58 | -1,72% | 2,00 |
| 21.02.2025 | 128,50 | 129,75 | 126,95 | 127,78 | -0,54% | - |
| 20.02.2025 | 128,40 | 130,18 | 128,00 | 128,48 | 0,10% | - |
| 19.02.2025 | 131,63 | 133,38 | 127,63 | 128,35 | -2,47% | 15,00 |
| 18.02.2025 | 127,05 | 131,85 | 127,00 | 131,60 | 3,50% | 10,00 |
| 17.02.2025 | 126,00 | 128,38 | 124,48 | 127,15 | 0,91% | - |
| 14.02.2025 | 126,90 | 127,40 | 125,48 | 126,00 | -0,77% | 5,00 |
| 13.02.2025 | 127,45 | 129,43 | 126,40 | 126,98 | 0,10% | 30,00 |
| 12.02.2025 | 123,48 | 127,90 | 123,48 | 126,85 | 2,73% | 20,00 |
| 11.02.2025 | 120,70 | 123,65 | 119,95 | 123,48 | 2,30% | 7,00 |
| 10.02.2025 | 119,38 | 121,58 | 119,38 | 120,70 | 1,19% | - |
| 07.02.2025 | 119,03 | 120,35 | 118,48 | 119,28 | 0,21% | - |
| 06.02.2025 | 114,50 | 119,18 | 114,23 | 119,03 | 4,00% | - |
| 05.02.2025 | 118,08 | 119,33 | 113,33 | 114,45 | -3,21% | 100,00 |
| 04.02.2025 | 116,53 | 118,30 | 115,78 | 118,25 | 1,46% | 20,00 |
| 03.02.2025 | 119,35 | 120,40 | 115,73 | 116,55 | -3,14% | - |
| 31.01.2025 | 118,95 | 121,48 | 118,95 | 120,33 | -0,72% | - |
| 30.01.2025 | 118,93 | 121,50 | 118,73 | 121,20 | 1,91% | - |
| 29.01.2025 | 118,65 | 119,75 | 118,20 | 118,93 | 0,27% | - |
| 28.01.2025 | 117,45 | 118,90 | 117,30 | 118,60 | 0,98% | 5,00 |
| 27.01.2025 | 117,23 | 117,60 | 115,35 | 117,45 | -0,02% | 10,00 |
| 24.01.2025 | 117,40 | 118,35 | 117,28 | 117,48 | 0,06% | - |
| 23.01.2025 | 116,63 | 117,53 | 115,90 | 117,40 | 0,66% | - |
| 22.01.2025 | 113,55 | 116,70 | 113,43 | 116,63 | 2,75% | - |
| 21.01.2025 | 113,13 | 113,90 | 112,78 | 113,50 | 0,18% | - |
| 20.01.2025 | 112,53 | 114,03 | 111,50 | 113,30 | 0,69% | - |
| 17.01.2025 | 111,40 | 113,48 | 111,33 | 112,53 | 1,01% | 2,00 |
| 16.01.2025 | 112,45 | 113,30 | 110,63 | 111,40 | -1,02% | - |