20,800€
-1,89%
Echtzeit-Aktienkurs Banco Santander Chile (ADRs)
Bid:
Ask:
Aktienkurse zur Banco Santander Chile (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 21,20 | 21,40 | 20,80 | 20,90 | -1,42% | - |
| 20.02.2025 | 21,10 | 21,50 | 21,00 | 21,20 | 0,47% | - |
| 19.02.2025 | 21,20 | 21,60 | 20,45 | 21,10 | -0,47% | - |
| 18.02.2025 | 21,60 | 21,80 | 21,00 | 21,20 | -1,85% | - |
| 17.02.2025 | 21,70 | 21,80 | 21,60 | 21,60 | -0,46% | - |
| 14.02.2025 | 21,50 | 21,80 | 21,40 | 21,70 | 0,93% | - |
| 13.02.2025 | 21,30 | 21,60 | 21,20 | 21,50 | 0,94% | - |
| 12.02.2025 | 21,30 | 21,70 | 21,10 | 21,30 | 0,00% | - |
| 11.02.2025 | 21,50 | 21,50 | 21,10 | 21,30 | -0,93% | - |
| 10.02.2025 | 21,10 | 21,50 | 21,00 | 21,50 | 1,90% | - |
| 07.02.2025 | 21,10 | 21,20 | 20,90 | 21,10 | 0,00% | - |
| 06.02.2025 | 20,50 | 21,20 | 20,40 | 21,10 | 2,93% | - |
| 05.02.2025 | 20,20 | 20,70 | 19,95 | 20,50 | 0,99% | - |
| 04.02.2025 | 19,85 | 20,30 | 19,25 | 20,30 | 1,75% | - |
| 03.02.2025 | 19,55 | 20,10 | 19,50 | 19,95 | 1,53% | - |
| 31.01.2025 | 19,65 | 20,15 | 19,55 | 19,65 | 0,00% | - |
| 30.01.2025 | 19,25 | 19,65 | 19,05 | 19,65 | 2,61% | - |
| 29.01.2025 | 18,95 | 19,25 | 18,90 | 19,15 | 1,06% | - |
| 28.01.2025 | 19,05 | 19,15 | 18,90 | 18,95 | -0,52% | - |
| 27.01.2025 | 19,45 | 19,45 | 18,55 | 19,05 | -2,06% | - |
| 24.01.2025 | 19,05 | 19,45 | 16,45 | 19,45 | 2,10% | - |
| 23.01.2025 | 19,05 | 19,25 | 19,00 | 19,05 | 0,00% | - |
| 22.01.2025 | 18,75 | 19,95 | 17,70 | 19,05 | 1,60% | - |
| 21.01.2025 | 18,35 | 18,85 | 18,35 | 18,75 | 2,18% | - |
| 20.01.2025 | 18,55 | 18,55 | 18,25 | 18,35 | -1,34% | - |
| 17.01.2025 | 18,50 | 18,65 | 18,45 | 18,60 | 0,81% | - |
| 16.01.2025 | 18,35 | 18,55 | 18,25 | 18,45 | 0,54% | - |
| 15.01.2025 | 18,15 | 18,45 | 17,45 | 18,35 | 0,82% | - |
| 14.01.2025 | 18,00 | 18,20 | 17,80 | 18,20 | 1,39% | - |
| 13.01.2025 | 17,85 | 18,15 | 17,45 | 17,95 | 0,56% | - |
| 10.01.2025 | 17,95 | 18,25 | 17,85 | 17,85 | -0,56% | - |
| 09.01.2025 | 18,05 | 18,10 | 17,85 | 17,95 | -0,55% | - |
| 08.01.2025 | 18,15 | 18,35 | 17,50 | 18,05 | -0,55% | - |
| 07.01.2025 | 17,90 | 18,25 | 17,70 | 18,15 | 1,40% | - |
| 06.01.2025 | 17,85 | 18,10 | 17,35 | 17,90 | 0,28% | - |
| 03.01.2025 | 18,25 | 18,25 | 17,75 | 17,85 | -2,19% | - |
| 02.01.2025 | 18,00 | 18,70 | 18,00 | 18,25 | 1,39% | - |
| 30.12.2024 | 18,25 | 18,25 | 18,00 | 18,00 | -1,37% | - |
| 27.12.2024 | 18,00 | 18,40 | 18,00 | 18,25 | 1,39% | - |
| 23.12.2024 | 18,15 | 18,50 | 17,90 | 18,00 | -0,83% | - |
| 20.12.2024 | 18,20 | 18,25 | 17,80 | 18,15 | -0,27% | - |
| 19.12.2024 | 17,95 | 18,35 | 17,90 | 18,20 | 1,39% | - |
| 18.12.2024 | 18,20 | 18,35 | 17,95 | 17,95 | -1,37% | - |
| 17.12.2024 | 18,45 | 18,50 | 18,15 | 18,20 | -1,36% | - |
| 16.12.2024 | 18,55 | 18,65 | 18,05 | 18,45 | -0,54% | - |
| 13.12.2024 | 18,85 | 18,90 | 18,55 | 18,55 | -1,59% | - |
| 12.12.2024 | 18,55 | 18,85 | 18,40 | 18,85 | 1,62% | - |
| 11.12.2024 | 18,35 | 18,55 | 18,35 | 18,55 | 1,09% | - |
| 10.12.2024 | 18,35 | 18,60 | 18,30 | 18,35 | 0,00% | - |
| 09.12.2024 | 18,15 | 18,55 | 18,05 | 18,35 | 1,10% | - |
| 06.12.2024 | 18,45 | 18,45 | 18,10 | 18,15 | -1,63% | - |
| 05.12.2024 | 18,05 | 18,45 | 18,00 | 18,45 | 2,22% | - |
| 04.12.2024 | 18,25 | 18,45 | 18,05 | 18,05 | -1,10% | - |
| 03.12.2024 | 18,15 | 18,35 | 18,15 | 18,25 | 0,55% | - |
| 02.12.2024 | 17,55 | 18,25 | 17,55 | 18,15 | 1,97% | - |
| 29.11.2024 | 17,95 | 18,15 | 17,80 | 17,80 | -0,84% | - |
| 28.11.2024 | 17,85 | 18,10 | 17,85 | 17,95 | 0,56% | - |
| 27.11.2024 | 18,05 | 18,15 | 17,85 | 17,85 | -1,11% | - |
| 26.11.2024 | 18,05 | 18,40 | 18,05 | 18,05 | 0,00% | - |
| 25.11.2024 | 18,05 | 18,45 | 18,05 | 18,05 | 0,00% | - |
| 22.11.2024 | 18,45 | 18,75 | 18,05 | 18,05 | -2,17% | - |
| 21.11.2024 | 18,45 | 18,75 | 18,40 | 18,45 | 0,00% | - |
| 20.11.2024 | 18,05 | 18,75 | 18,05 | 18,45 | 2,22% | 39,00 |
| 19.11.2024 | 18,15 | 18,35 | 18,05 | 18,05 | -0,55% | - |
| 18.11.2024 | 18,15 | 18,40 | 18,10 | 18,15 | 0,00% | - |
| 15.11.2024 | 18,05 | 18,35 | 17,95 | 18,15 | 0,55% | - |
| 14.11.2024 | 18,25 | 18,60 | 18,05 | 18,05 | -1,10% | - |
| 13.11.2024 | 17,95 | 18,50 | 17,95 | 18,25 | 1,67% | - |
| 12.11.2024 | 18,15 | 18,35 | 17,95 | 17,95 | -1,10% | - |
| 11.11.2024 | 18,05 | 18,45 | 18,05 | 18,15 | 0,55% | - |
| 08.11.2024 | 18,55 | 18,85 | 18,05 | 18,05 | -2,70% | - |
| 07.11.2024 | 18,15 | 18,75 | 18,15 | 18,55 | 2,20% | - |
| 06.11.2024 | 18,05 | 18,80 | 17,70 | 18,15 | 0,55% | - |
| 05.11.2024 | 18,15 | 18,50 | 17,95 | 18,05 | -0,55% | - |
| 04.11.2024 | 18,00 | 18,65 | 17,85 | 18,15 | 0,83% | - |
| 01.11.2024 | 18,00 | 18,15 | 17,80 | 18,00 | 0,00% | - |
| 31.10.2024 | 18,10 | 18,30 | 17,95 | 18,00 | -0,55% | - |
| 30.10.2024 | 15,33 | 18,65 | 15,33 | 18,10 | -1,36% | - |
| 29.10.2024 | 21,00 | 21,00 | 18,30 | 18,35 | -12,62% | - |
| 28.10.2024 | 18,95 | 21,00 | 18,95 | 21,00 | 10,82% | - |
| 25.10.2024 | 19,25 | 19,35 | 18,85 | 18,95 | -1,56% | - |
| 24.10.2024 | 19,15 | 19,35 | 19,10 | 19,25 | 0,52% | - |
| 23.10.2024 | 18,95 | 19,30 | 18,85 | 19,15 | 1,06% | - |
| 22.10.2024 | 18,95 | 19,10 | 18,75 | 18,95 | 0,00% | - |
| 21.10.2024 | 18,85 | 18,95 | 18,65 | 18,95 | 0,53% | - |
| 18.10.2024 | 18,70 | 18,90 | 18,65 | 18,85 | 0,80% | - |
| 17.10.2024 | 18,75 | 19,05 | 18,60 | 18,70 | -0,27% | - |
| 16.10.2024 | 18,45 | 18,85 | 18,45 | 18,75 | 1,63% | - |
| 15.10.2024 | 18,50 | 18,55 | 18,35 | 18,45 | -0,27% | - |
| 14.10.2024 | 18,35 | 18,65 | 18,25 | 18,50 | 0,82% | - |
| 11.10.2024 | 18,20 | 18,45 | 18,10 | 18,35 | 0,82% | - |
| 10.10.2024 | 18,05 | 18,25 | 17,95 | 18,20 | 0,83% | - |
| 09.10.2024 | 17,95 | 18,10 | 17,75 | 18,05 | 0,56% | - |
| 08.10.2024 | 17,90 | 18,05 | 17,65 | 17,95 | 0,28% | - |
| 07.10.2024 | 18,05 | 18,05 | 17,70 | 17,90 | -0,83% | - |
| 04.10.2024 | 17,65 | 18,15 | 17,65 | 18,05 | 2,27% | - |
| 03.10.2024 | 17,95 | 18,05 | 17,60 | 17,65 | -1,67% | - |
| 02.10.2024 | 18,45 | 18,50 | 17,95 | 17,95 | -2,71% | - |
| 01.10.2024 | 18,75 | 18,85 | 18,35 | 18,45 | -1,60% | - |
| 30.09.2024 | 19,05 | 19,05 | 18,65 | 18,75 | -0,53% | - |