30,500€
0,33%
Echtzeit-Aktienkurs Banco Santander Chile (ADRs)
Bid:
Ask:
Aktienkurse zur Banco Santander Chile (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 30,50 | 30,70 | 30,50 | 30,60 | 0,66% | - |
| 26.01.2026 | 30,50 | 30,60 | 30,40 | 30,40 | 0,00% | - |
| 23.01.2026 | 30,00 | 30,70 | 29,90 | 30,40 | 1,67% | - |
| 22.01.2026 | 29,10 | 29,90 | 29,00 | 29,90 | 2,75% | - |
| 21.01.2026 | 28,10 | 29,10 | 28,00 | 29,10 | 4,30% | - |
| 20.01.2026 | 28,60 | 28,60 | 27,50 | 27,90 | -1,76% | - |
| 19.01.2026 | 28,70 | 28,70 | 28,40 | 28,40 | -0,35% | - |
| 16.01.2026 | 27,90 | 28,60 | 27,70 | 28,50 | 0,71% | - |
| 15.01.2026 | 28,40 | 28,50 | 28,30 | 28,30 | -0,70% | - |
| 14.01.2026 | 28,20 | 28,50 | 28,10 | 28,50 | 1,42% | - |
| 13.01.2026 | 28,50 | 28,60 | 28,00 | 28,10 | -0,71% | - |
| 12.01.2026 | 28,00 | 28,60 | 27,70 | 28,30 | 0,71% | - |
| 09.01.2026 | 27,70 | 28,30 | 27,60 | 28,10 | 2,18% | - |
| 08.01.2026 | 27,80 | 28,00 | 27,40 | 27,50 | 0,00% | - |
| 07.01.2026 | 27,60 | 27,90 | 27,00 | 27,50 | -2,83% | - |
| 06.01.2026 | 27,40 | 28,80 | 26,90 | 28,30 | 3,28% | - |
| 05.01.2026 | 26,60 | 27,50 | 26,60 | 27,40 | 3,01% | - |
| 02.01.2026 | 26,50 | 26,90 | 26,50 | 26,60 | 0,38% | - |
| 29.12.2025 | 26,30 | 26,90 | 26,30 | 26,50 | 0,76% | - |
| 23.12.2025 | 26,60 | 26,60 | 26,20 | 26,30 | -0,75% | - |
| 22.12.2025 | 26,20 | 26,50 | 26,10 | 26,50 | 1,92% | - |
| 19.12.2025 | 25,80 | 26,40 | 25,70 | 26,00 | 0,78% | - |
| 18.12.2025 | 25,50 | 25,90 | 25,20 | 25,80 | 1,18% | - |
| 17.12.2025 | 25,40 | 25,80 | 25,10 | 25,50 | 0,00% | 78,00 |
| 16.12.2025 | 26,10 | 26,10 | 25,40 | 25,50 | -4,14% | - |
| 15.12.2025 | 26,50 | 26,60 | 26,40 | 26,60 | 1,53% | - |
| 12.12.2025 | 26,20 | 26,30 | 26,20 | 26,20 | -0,76% | - |
| 11.12.2025 | 25,80 | 26,50 | 25,50 | 26,40 | 2,72% | - |
| 10.12.2025 | 25,90 | 26,00 | 24,80 | 25,70 | -0,39% | - |
| 09.12.2025 | 25,60 | 26,20 | 25,40 | 25,80 | 0,78% | - |
| 08.12.2025 | 25,60 | 25,80 | 25,40 | 25,60 | -1,16% | - |
| 05.12.2025 | 26,60 | 27,00 | 25,90 | 25,90 | -2,63% | - |
| 04.12.2025 | 26,40 | 26,60 | 26,20 | 26,60 | 1,53% | - |
| 03.12.2025 | 26,40 | 26,50 | 26,10 | 26,20 | -0,76% | - |
| 02.12.2025 | 26,00 | 26,50 | 25,80 | 26,40 | 1,54% | - |
| 01.12.2025 | 25,90 | 26,10 | 25,50 | 26,00 | 1,17% | - |
| 28.11.2025 | 25,80 | 26,00 | 25,70 | 25,70 | -0,39% | - |
| 26.11.2025 | 25,60 | 25,90 | 25,30 | 25,80 | 1,57% | - |
| 25.11.2025 | 25,60 | 25,60 | 25,20 | 25,40 | -0,78% | - |
| 24.11.2025 | 25,60 | 25,70 | 25,40 | 25,60 | 1,19% | - |
| 21.11.2025 | 25,40 | 25,60 | 25,30 | 25,30 | -1,94% | - |
| 20.11.2025 | 25,60 | 26,10 | 25,60 | 25,80 | 2,38% | - |
| 19.11.2025 | 25,20 | 25,40 | 25,10 | 25,20 | 0,40% | - |
| 18.11.2025 | 25,20 | 25,70 | 24,90 | 25,10 | -3,83% | - |
| 17.11.2025 | 25,10 | 26,70 | 25,10 | 26,10 | 4,82% | - |
| 14.11.2025 | 25,40 | 25,50 | 24,60 | 24,90 | -2,35% | - |
| 13.11.2025 | 26,20 | 26,70 | 25,30 | 25,50 | -3,41% | - |
| 12.11.2025 | 26,00 | 26,70 | 25,90 | 26,40 | 1,54% | - |
| 11.11.2025 | 25,80 | 26,10 | 25,50 | 26,00 | 1,17% | - |
| 10.11.2025 | 25,70 | 26,00 | 25,50 | 25,70 | 1,58% | - |
| 07.11.2025 | 25,30 | 25,80 | 25,00 | 25,30 | 0,80% | - |
| 06.11.2025 | 25,10 | 25,50 | 24,80 | 25,10 | 1,21% | - |
| 05.11.2025 | 24,80 | 25,20 | 24,40 | 24,80 | 0,00% | - |
| 04.11.2025 | 25,20 | 25,20 | 24,60 | 24,80 | -1,20% | - |
| 03.11.2025 | 25,00 | 25,30 | 24,70 | 25,10 | 0,40% | - |
| 31.10.2025 | 25,10 | 25,20 | 24,60 | 25,00 | 0,00% | - |
| 30.10.2025 | 24,40 | 25,20 | 24,10 | 25,00 | 2,88% | - |
| 29.10.2025 | 24,30 | 24,60 | 24,20 | 24,30 | -0,41% | - |
| 28.10.2025 | 24,40 | 24,50 | 24,00 | 24,40 | -0,41% | - |
| 27.10.2025 | 24,40 | 24,80 | 23,90 | 24,50 | 0,00% | - |
| 24.10.2025 | 24,50 | 24,80 | 24,30 | 24,50 | 0,82% | - |
| 23.10.2025 | 24,30 | 24,50 | 24,00 | 24,30 | 0,41% | - |
| 22.10.2025 | 24,10 | 24,40 | 24,00 | 24,20 | -0,82% | - |
| 21.10.2025 | 24,00 | 24,50 | 24,00 | 24,40 | 1,67% | 166,00 |
| 20.10.2025 | 23,80 | 24,20 | 23,60 | 24,00 | 0,42% | - |
| 17.10.2025 | 23,50 | 24,10 | 23,10 | 23,90 | 1,27% | - |
| 16.10.2025 | 23,50 | 23,90 | 23,30 | 23,60 | 0,85% | - |
| 15.10.2025 | 23,10 | 23,50 | 22,80 | 23,40 | 0,86% | - |
| 14.10.2025 | 23,10 | 23,40 | 22,70 | 23,20 | 1,31% | - |
| 13.10.2025 | 22,60 | 23,20 | 22,60 | 22,90 | 0,44% | - |
| 10.10.2025 | 23,20 | 23,20 | 22,60 | 22,80 | -0,87% | - |
| 09.10.2025 | 23,00 | 23,30 | 22,90 | 23,00 | 0,44% | - |
| 08.10.2025 | 22,40 | 23,00 | 22,30 | 22,90 | 1,78% | - |
| 07.10.2025 | 22,80 | 22,90 | 22,40 | 22,50 | -1,32% | - |
| 06.10.2025 | 22,60 | 23,00 | 22,60 | 22,80 | 2,24% | - |
| 03.10.2025 | 22,40 | 22,60 | 22,20 | 22,30 | -0,89% | - |
| 02.10.2025 | 22,50 | 22,70 | 22,10 | 22,50 | -0,88% | - |
| 01.10.2025 | 22,60 | 22,80 | 22,30 | 22,70 | 0,89% | - |
| 30.09.2025 | 22,40 | 22,50 | 22,20 | 22,50 | -0,44% | - |
| 29.09.2025 | 22,40 | 22,70 | 22,40 | 22,60 | 0,44% | - |
| 26.09.2025 | 22,40 | 22,70 | 22,30 | 22,50 | -0,88% | - |
| 25.09.2025 | 22,60 | 22,80 | 22,40 | 22,70 | 0,00% | - |
| 24.09.2025 | 22,60 | 22,90 | 22,60 | 22,70 | 0,44% | - |
| 23.09.2025 | 22,40 | 22,60 | 22,10 | 22,60 | 3,20% | - |
| 22.09.2025 | 21,80 | 22,10 | 21,60 | 21,90 | 1,39% | - |
| 19.09.2025 | 21,60 | 21,80 | 21,60 | 21,60 | -0,92% | - |
| 18.09.2025 | 22,00 | 22,20 | 21,70 | 21,80 | -0,46% | - |
| 17.09.2025 | 22,00 | 22,20 | 21,80 | 21,90 | -0,45% | - |
| 16.09.2025 | 22,00 | 22,30 | 21,80 | 22,00 | -1,35% | - |
| 15.09.2025 | 21,90 | 22,30 | 21,80 | 22,30 | 0,45% | - |
| 12.09.2025 | 22,60 | 22,80 | 22,00 | 22,20 | -2,20% | - |
| 11.09.2025 | 22,00 | 22,70 | 21,90 | 22,70 | 5,58% | - |
| 09.09.2025 | 21,70 | 21,70 | 21,30 | 21,50 | -2,71% | - |
| 08.09.2025 | 22,00 | 22,20 | 21,50 | 22,10 | 0,45% | - |
| 05.09.2025 | 21,60 | 22,00 | 21,40 | 22,00 | 1,85% | - |
| 04.09.2025 | 21,20 | 21,60 | 21,10 | 21,60 | 1,89% | - |
| 03.09.2025 | 20,80 | 21,20 | 20,60 | 21,20 | 1,92% | - |
| 02.09.2025 | 20,60 | 20,80 | 20,25 | 20,80 | 0,97% | - |
| 01.09.2025 | 20,60 | 20,70 | 20,45 | 20,60 | 0,00% | - |
| 29.08.2025 | 20,40 | 20,60 | 20,40 | 20,60 | 0,00% | - |