122,550€
1,55%
Echtzeit-Aktienkurs SANTANDER POLSKA M ZY 10
Bid:
Ask:
Aktienkurse zur SANTANDER POLSKA M ZY 10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 120,60 | 123,98 | 120,33 | 122,43 | 1,45% | - |
| 11.12.2025 | 116,95 | 121,35 | 116,95 | 120,68 | 2,77% | - |
| 10.12.2025 | 116,70 | 118,65 | 116,30 | 117,43 | 0,64% | - |
| 09.12.2025 | 114,33 | 116,73 | 114,33 | 116,68 | 2,01% | - |
| 08.12.2025 | 113,18 | 114,65 | 113,10 | 114,38 | 0,70% | - |
| 05.12.2025 | 114,48 | 114,48 | 112,88 | 113,58 | -0,35% | - |
| 04.12.2025 | 114,13 | 116,03 | 113,48 | 113,98 | -1,28% | 2,00 |
| 03.12.2025 | 114,15 | 115,60 | 112,78 | 115,45 | 1,32% | - |
| 02.12.2025 | 118,80 | 119,70 | 113,48 | 113,95 | -5,12% | - |
| 01.12.2025 | 121,48 | 122,25 | 120,00 | 120,10 | -1,36% | - |
| 28.11.2025 | 122,03 | 122,30 | 120,25 | 121,75 | -0,31% | - |
| 27.11.2025 | 121,15 | 122,65 | 120,68 | 122,13 | 1,10% | - |
| 26.11.2025 | 121,25 | 121,90 | 119,90 | 120,80 | 0,94% | - |
| 25.11.2025 | 116,63 | 120,33 | 115,80 | 119,68 | 2,57% | - |
| 24.11.2025 | 115,68 | 118,13 | 115,55 | 116,68 | 1,74% | 9,00 |
| 21.11.2025 | 117,40 | 117,48 | 114,13 | 114,68 | -1,84% | 90,00 |
| 20.11.2025 | 118,50 | 119,75 | 116,45 | 116,83 | 0,62% | - |
| 19.11.2025 | 114,28 | 116,55 | 113,68 | 116,10 | 2,04% | - |
| 18.11.2025 | 115,75 | 116,10 | 113,68 | 113,78 | -2,86% | - |
| 17.11.2025 | 117,75 | 118,70 | 116,33 | 117,13 | -0,49% | - |
| 14.11.2025 | 118,85 | 118,85 | 115,80 | 117,70 | -0,97% | - |
| 13.11.2025 | 120,33 | 122,05 | 118,50 | 118,85 | -1,88% | - |
| 12.11.2025 | 116,80 | 122,50 | 116,63 | 121,13 | 3,86% | 55,00 |
| 11.11.2025 | 116,60 | 116,65 | 116,55 | 116,63 | -4,21% | - |
| 10.11.2025 | 119,35 | 121,98 | 118,98 | 121,75 | 2,72% | - |
| 07.11.2025 | 118,40 | 120,48 | 118,08 | 118,53 | 0,04% | - |
| 06.11.2025 | 115,25 | 119,38 | 115,20 | 118,48 | 2,58% | 2,00 |
| 05.11.2025 | 116,30 | 117,05 | 114,33 | 115,50 | 0,22% | - |
| 04.11.2025 | 115,73 | 116,58 | 114,48 | 115,25 | -1,73% | - |
| 03.11.2025 | 114,98 | 117,78 | 114,90 | 117,28 | 2,09% | - |
| 31.10.2025 | 118,03 | 118,33 | 114,10 | 114,88 | -2,77% | - |
| 30.10.2025 | 118,45 | 118,78 | 115,83 | 118,15 | -0,13% | - |
| 29.10.2025 | 120,48 | 122,18 | 116,88 | 118,30 | -2,47% | - |
| 28.10.2025 | 119,08 | 122,35 | 118,73 | 121,30 | 1,66% | 3,00 |
| 27.10.2025 | 118,50 | 120,50 | 118,15 | 119,33 | 0,00% | - |
| 24.10.2025 | 120,00 | 120,88 | 118,73 | 119,33 | -1,18% | - |
| 23.10.2025 | 120,38 | 121,03 | 118,65 | 120,75 | 0,71% | - |
| 22.10.2025 | 117,28 | 120,05 | 116,35 | 119,90 | 2,22% | - |
| 21.10.2025 | 115,65 | 117,65 | 114,65 | 117,30 | 1,43% | - |
| 20.10.2025 | 114,13 | 116,53 | 114,05 | 115,65 | 1,78% | - |
| 17.10.2025 | 113,38 | 113,83 | 110,13 | 113,63 | 0,22% | - |
| 16.10.2025 | 115,93 | 116,58 | 113,38 | 113,38 | -2,03% | - |
| 15.10.2025 | 112,98 | 116,35 | 112,63 | 115,73 | 2,52% | - |
| 14.10.2025 | 112,68 | 113,23 | 109,85 | 112,88 | -0,15% | 8,00 |
| 13.10.2025 | 115,63 | 116,08 | 112,23 | 113,05 | -1,97% | - |
| 10.10.2025 | 114,23 | 116,40 | 113,35 | 115,33 | 0,92% | - |
| 09.10.2025 | 114,00 | 115,25 | 113,35 | 114,28 | 0,20% | - |
| 08.10.2025 | 114,00 | 114,95 | 112,30 | 114,05 | 0,00% | - |
| 07.10.2025 | 113,38 | 114,40 | 110,88 | 114,05 | 0,37% | - |
| 06.10.2025 | 115,65 | 116,38 | 113,30 | 113,63 | -1,64% | 17,00 |
| 03.10.2025 | 115,50 | 117,85 | 115,23 | 115,53 | -0,13% | - |
| 02.10.2025 | 114,45 | 117,23 | 114,18 | 115,68 | 2,32% | - |
| 01.10.2025 | 110,78 | 114,20 | 109,43 | 113,05 | 1,85% | 55,00 |
| 30.09.2025 | 110,85 | 111,35 | 109,65 | 111,00 | 0,09% | - |
| 29.09.2025 | 113,43 | 113,43 | 110,40 | 110,90 | -0,52% | - |
| 26.09.2025 | 108,83 | 111,68 | 108,83 | 111,48 | 1,62% | - |
| 25.09.2025 | 110,50 | 110,55 | 108,05 | 109,70 | -0,70% | 60,00 |
| 24.09.2025 | 111,43 | 111,48 | 108,93 | 110,48 | -0,81% | - |
| 23.09.2025 | 110,88 | 113,13 | 110,78 | 111,38 | 0,88% | - |
| 22.09.2025 | 113,30 | 114,28 | 109,18 | 110,40 | -2,54% | - |
| 19.09.2025 | 114,03 | 114,13 | 112,95 | 113,28 | -0,26% | - |
| 18.09.2025 | 115,23 | 115,85 | 113,20 | 113,58 | -1,94% | - |
| 17.09.2025 | 115,85 | 116,55 | 114,53 | 115,83 | 0,04% | - |
| 16.09.2025 | 118,43 | 118,43 | 115,60 | 115,78 | -2,16% | - |
| 15.09.2025 | 116,88 | 118,63 | 116,70 | 118,33 | 1,05% | - |
| 12.09.2025 | 118,53 | 119,40 | 116,70 | 117,10 | -1,43% | - |
| 11.09.2025 | 115,60 | 119,68 | 115,45 | 118,80 | 1,32% | 4,00 |
| 10.09.2025 | 117,60 | 117,95 | 115,05 | 117,25 | -0,34% | - |
| 09.09.2025 | 119,15 | 119,78 | 117,40 | 117,65 | -1,36% | - |
| 08.09.2025 | 115,78 | 120,45 | 115,50 | 119,28 | 3,07% | - |
| 05.09.2025 | 118,50 | 119,58 | 115,50 | 115,73 | -2,28% | - |
| 04.09.2025 | 116,55 | 118,80 | 114,73 | 118,43 | 1,76% | - |
| 03.09.2025 | 117,10 | 119,40 | 116,18 | 116,38 | -0,79% | - |
| 02.09.2025 | 115,63 | 118,23 | 112,70 | 117,30 | 1,27% | - |
| 01.09.2025 | 119,25 | 121,45 | 115,75 | 115,83 | -2,87% | 36,00 |
| 29.08.2025 | 121,60 | 121,95 | 118,58 | 119,25 | -2,09% | 200,00 |
| 28.08.2025 | 122,80 | 124,10 | 120,80 | 121,80 | -0,73% | - |
| 27.08.2025 | 126,23 | 126,23 | 119,75 | 122,70 | -2,81% | 2,00 |
| 26.08.2025 | 122,65 | 126,33 | 118,83 | 126,25 | 2,68% | 52,00 |
| 25.08.2025 | 120,43 | 123,80 | 120,43 | 122,95 | 1,91% | 3,00 |
| 22.08.2025 | 131,08 | 131,13 | 120,25 | 120,65 | -7,95% | 23,00 |
| 21.08.2025 | 128,90 | 131,45 | 128,45 | 131,08 | 1,57% | 2,00 |
| 20.08.2025 | 129,45 | 130,08 | 127,28 | 129,05 | -0,46% | - |
| 19.08.2025 | 128,60 | 131,27 | 126,80 | 129,65 | 0,93% | - |
| 18.08.2025 | 128,13 | 128,85 | 125,75 | 128,45 | 0,39% | - |
| 15.08.2025 | 127,95 | 128,05 | 127,75 | 127,95 | 0,16% | 11,00 |
| 14.08.2025 | 133,48 | 133,68 | 126,98 | 127,75 | -4,45% | - |
| 13.08.2025 | 134,10 | 135,35 | 131,30 | 133,70 | -0,19% | - |
| 12.08.2025 | 131,93 | 134,65 | 131,58 | 133,95 | 1,79% | - |
| 11.08.2025 | 134,05 | 134,90 | 130,77 | 131,60 | -1,83% | - |
| 08.08.2025 | 129,43 | 134,25 | 128,60 | 134,05 | 3,55% | 10,00 |
| 07.08.2025 | 125,85 | 131,27 | 125,00 | 129,45 | 3,17% | 70,00 |
| 06.08.2025 | 121,33 | 126,28 | 121,03 | 125,48 | 3,66% | - |
| 05.08.2025 | 124,40 | 125,95 | 120,95 | 121,05 | -2,63% | 10,00 |
| 04.08.2025 | 122,08 | 124,83 | 122,08 | 124,33 | 1,76% | 4,00 |
| 01.08.2025 | 127,73 | 128,18 | 122,00 | 122,18 | -4,63% | - |
| 31.07.2025 | 129,18 | 130,08 | 127,20 | 128,10 | -0,74% | 20,00 |
| 30.07.2025 | 124,45 | 130,00 | 124,33 | 129,05 | 3,76% | 150,00 |
| 29.07.2025 | 123,45 | 125,38 | 121,68 | 124,38 | 0,81% | 25,00 |
| 28.07.2025 | 126,80 | 127,45 | 123,25 | 123,38 | -2,68% | - |