29,700€
-3,57%
Echtzeit-Aktienkurs Banco Santander Chile (ADRs)
Bid:
Ask:
Aktienkurse zur Banco Santander Chile (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 30,70 | 31,10 | 29,70 | 29,90 | -3,24% | - |
| 29.01.2026 | 30,90 | 31,50 | 30,30 | 30,90 | 1,31% | - |
| 28.01.2026 | 30,90 | 31,20 | 30,50 | 30,50 | -0,33% | - |
| 27.01.2026 | 30,70 | 31,10 | 30,30 | 30,60 | -0,33% | - |
| 26.01.2026 | 30,50 | 30,90 | 30,20 | 30,70 | 0,33% | - |
| 23.01.2026 | 29,90 | 30,70 | 29,60 | 30,60 | 2,68% | - |
| 22.01.2026 | 29,30 | 29,90 | 29,00 | 29,80 | 1,71% | - |
| 21.01.2026 | 28,00 | 29,30 | 28,00 | 29,30 | 5,40% | - |
| 20.01.2026 | 28,60 | 28,70 | 27,50 | 27,80 | -0,71% | - |
| 19.01.2026 | 28,40 | 28,60 | 28,00 | 28,00 | -2,44% | - |
| 16.01.2026 | 27,90 | 28,70 | 27,70 | 28,70 | 2,87% | - |
| 15.01.2026 | 28,30 | 29,30 | 27,70 | 27,90 | -2,11% | - |
| 14.01.2026 | 28,30 | 28,50 | 28,10 | 28,50 | 1,06% | - |
| 13.01.2026 | 28,50 | 28,60 | 28,00 | 28,20 | -1,40% | - |
| 12.01.2026 | 28,00 | 28,70 | 27,70 | 28,60 | 2,14% | - |
| 09.01.2026 | 27,70 | 28,30 | 27,60 | 28,00 | 1,08% | - |
| 08.01.2026 | 27,80 | 28,10 | 27,30 | 27,70 | 0,36% | - |
| 07.01.2026 | 27,60 | 28,00 | 26,80 | 27,60 | -2,13% | - |
| 06.01.2026 | 27,40 | 28,80 | 27,00 | 28,20 | 2,92% | - |
| 05.01.2026 | 26,80 | 27,50 | 26,60 | 27,40 | 3,01% | - |
| 02.01.2026 | 26,50 | 27,20 | 26,50 | 26,60 | 1,53% | - |
| 29.12.2025 | 26,80 | 26,90 | 26,20 | 26,20 | 0,00% | - |
| 23.12.2025 | 26,50 | 27,20 | 26,20 | 26,20 | -0,38% | - |
| 22.12.2025 | 26,20 | 26,30 | 26,20 | 26,30 | 0,38% | - |
| 19.12.2025 | 25,90 | 26,30 | 25,80 | 26,20 | 4,80% | - |
| 18.12.2025 | 25,30 | 25,80 | 25,00 | 25,00 | -1,19% | - |
| 17.12.2025 | 25,50 | 25,80 | 25,10 | 25,30 | -1,17% | - |
| 16.12.2025 | 25,90 | 26,00 | 25,40 | 25,60 | -2,66% | - |
| 15.12.2025 | 26,50 | 27,00 | 26,30 | 26,30 | 0,38% | - |
| 12.12.2025 | 26,20 | 26,30 | 26,20 | 26,20 | 0,77% | - |
| 11.12.2025 | 25,70 | 26,20 | 25,50 | 26,00 | 0,78% | - |
| 10.12.2025 | 25,90 | 26,00 | 25,80 | 25,80 | 1,18% | - |
| 09.12.2025 | 25,60 | 25,60 | 25,50 | 25,50 | -0,39% | - |
| 08.12.2025 | 25,50 | 25,60 | 25,40 | 25,60 | 0,00% | - |
| 05.12.2025 | 26,70 | 27,00 | 25,60 | 25,60 | -3,76% | - |
| 04.12.2025 | 26,30 | 26,60 | 26,20 | 26,60 | 1,14% | - |
| 03.12.2025 | 26,40 | 26,50 | 26,00 | 26,30 | 0,38% | - |
| 02.12.2025 | 26,00 | 26,40 | 25,20 | 26,20 | 1,55% | - |
| 01.12.2025 | 25,60 | 26,00 | 25,50 | 25,80 | -0,39% | - |
| 28.11.2025 | 25,80 | 25,90 | 25,80 | 25,90 | 1,97% | - |
| 26.11.2025 | 25,50 | 25,90 | 25,30 | 25,40 | 0,00% | - |
| 25.11.2025 | 25,50 | 25,60 | 25,20 | 25,40 | 0,79% | - |
| 24.11.2025 | 25,50 | 25,80 | 25,20 | 25,20 | 0,00% | - |
| 21.11.2025 | 25,40 | 25,70 | 25,10 | 25,20 | -0,79% | - |
| 20.11.2025 | 25,20 | 26,10 | 25,20 | 25,40 | 0,79% | - |
| 19.11.2025 | 24,60 | 25,30 | 24,60 | 25,20 | 0,00% | - |
| 18.11.2025 | 24,60 | 25,60 | 24,60 | 25,20 | 0,00% | - |
| 17.11.2025 | 25,50 | 26,70 | 25,10 | 25,20 | -0,40% | - |
| 14.11.2025 | 24,80 | 25,40 | 24,80 | 25,30 | -1,56% | - |
| 13.11.2025 | 26,20 | 26,70 | 25,60 | 25,70 | -1,15% | - |
| 12.11.2025 | 26,20 | 26,70 | 25,90 | 26,00 | 1,56% | - |
| 11.11.2025 | 25,90 | 26,20 | 25,50 | 25,60 | 0,79% | - |
| 10.11.2025 | 25,80 | 26,00 | 25,40 | 25,40 | 0,79% | - |
| 07.11.2025 | 25,30 | 25,80 | 25,00 | 25,20 | -0,79% | - |
| 06.11.2025 | 24,40 | 25,60 | 24,40 | 25,40 | 2,42% | - |
| 05.11.2025 | 24,70 | 25,20 | 24,40 | 24,80 | 1,64% | - |
| 04.11.2025 | 24,40 | 25,20 | 24,40 | 24,40 | -2,40% | - |
| 03.11.2025 | 24,80 | 25,30 | 24,70 | 25,00 | 0,00% | - |
| 31.10.2025 | 25,10 | 25,10 | 25,00 | 25,00 | 2,46% | - |
| 30.10.2025 | 24,40 | 24,40 | 24,20 | 24,40 | 0,83% | - |
| 29.10.2025 | 24,40 | 24,40 | 24,20 | 24,20 | 1,68% | - |
| 28.10.2025 | 24,30 | 26,40 | 23,80 | 23,80 | 0,00% | - |
| 27.10.2025 | 24,40 | 26,40 | 23,80 | 23,80 | -2,86% | - |
| 24.10.2025 | 24,50 | 24,60 | 24,30 | 24,50 | 0,41% | - |
| 23.10.2025 | 23,60 | 24,50 | 23,60 | 24,40 | 2,52% | - |
| 22.10.2025 | 24,10 | 24,30 | 23,80 | 23,80 | -1,24% | - |
| 21.10.2025 | 24,00 | 26,30 | 23,30 | 24,10 | 2,12% | - |
| 20.10.2025 | 23,90 | 24,10 | 23,60 | 23,60 | -0,84% | - |
| 17.10.2025 | 22,80 | 24,10 | 22,80 | 23,80 | 2,59% | - |
| 16.10.2025 | 23,50 | 23,80 | 23,20 | 23,20 | -0,43% | - |
| 15.10.2025 | 23,00 | 23,40 | 22,80 | 23,30 | 1,75% | - |
| 14.10.2025 | 23,00 | 23,10 | 22,80 | 22,90 | -0,87% | - |
| 13.10.2025 | 22,20 | 23,10 | 22,20 | 23,10 | 1,32% | - |
| 10.10.2025 | 23,10 | 23,20 | 22,60 | 22,80 | 1,79% | - |
| 09.10.2025 | 23,00 | 23,30 | 22,40 | 22,40 | -3,03% | - |
| 08.10.2025 | 22,50 | 23,10 | 22,30 | 23,10 | 3,13% | - |
| 07.10.2025 | 22,80 | 22,90 | 22,40 | 22,40 | -1,32% | - |
| 06.10.2025 | 22,70 | 22,90 | 22,60 | 22,70 | 1,79% | - |
| 03.10.2025 | 22,40 | 22,60 | 22,20 | 22,30 | 0,00% | - |
| 02.10.2025 | 22,50 | 22,70 | 22,30 | 22,30 | -0,89% | - |
| 01.10.2025 | 22,40 | 22,60 | 22,40 | 22,50 | 0,90% | - |
| 30.09.2025 | 21,80 | 22,50 | 21,80 | 22,30 | -0,89% | - |
| 29.09.2025 | 22,60 | 22,70 | 22,40 | 22,50 | 0,45% | - |
| 26.09.2025 | 22,50 | 22,50 | 22,40 | 22,40 | -0,44% | - |
| 25.09.2025 | 22,60 | 22,70 | 22,30 | 22,50 | -1,32% | - |
| 24.09.2025 | 22,60 | 22,90 | 22,60 | 22,80 | 1,33% | - |
| 23.09.2025 | 22,30 | 22,60 | 22,10 | 22,50 | 2,74% | - |
| 22.09.2025 | 21,70 | 22,10 | 21,60 | 21,90 | 2,34% | - |
| 19.09.2025 | 21,20 | 21,90 | 21,20 | 21,40 | -1,83% | - |
| 18.09.2025 | 21,40 | 22,10 | 21,40 | 21,80 | 0,00% | - |
| 17.09.2025 | 22,10 | 22,20 | 21,80 | 21,80 | -0,46% | - |
| 16.09.2025 | 22,10 | 22,30 | 21,90 | 21,90 | 0,00% | - |
| 15.09.2025 | 21,90 | 22,00 | 21,90 | 21,90 | -3,10% | - |
| 12.09.2025 | 22,60 | 22,80 | 22,60 | 22,60 | 1,80% | - |
| 11.09.2025 | 22,10 | 22,70 | 21,90 | 22,20 | 0,45% | - |
| 10.09.2025 | 21,40 | 22,30 | 21,40 | 22,10 | 4,25% | - |
| 08.09.2025 | 21,90 | 22,10 | 21,20 | 21,20 | -1,85% | - |
| 05.09.2025 | 21,00 | 22,00 | 21,00 | 21,60 | 0,47% | - |
| 04.09.2025 | 21,30 | 21,50 | 21,10 | 21,50 | 1,90% | - |
| 03.09.2025 | 20,80 | 21,10 | 20,60 | 21,10 | 1,93% | - |