12,575€
-0,20%
Echtzeit-Aktienkurs Banco Santander S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Banco Santander S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 12,60 | 12,73 | 12,55 | 12,63 | 0,00% | - |
| 26.08.2026 | 12,55 | 12,75 | 12,50 | 12,63 | 0,40% | - |
| 25.08.2026 | 12,65 | 12,75 | 12,48 | 12,58 | -0,59% | 8.910,00 |
| 24.08.2026 | 12,50 | 12,70 | 12,48 | 12,65 | 1,20% | - |
| 21.08.2026 | 12,15 | 12,58 | 12,13 | 12,50 | 3,09% | - |
| 20.08.2026 | 12,15 | 12,30 | 12,10 | 12,13 | -0,41% | - |
| 19.08.2026 | 12,35 | 12,43 | 12,10 | 12,18 | -1,62% | - |
| 18.08.2026 | 12,60 | 12,70 | 12,28 | 12,38 | -1,98% | - |
| 17.08.2026 | 12,80 | 12,90 | 12,58 | 12,63 | -1,17% | - |
| 14.08.2026 | 12,80 | 12,90 | 12,68 | 12,78 | -0,39% | - |
| 13.08.2026 | 12,83 | 13,10 | 12,80 | 12,83 | -0,58% | - |
| 12.08.2026 | 12,75 | 12,93 | 12,75 | 12,90 | 0,98% | - |
| 11.08.2026 | 12,75 | 12,90 | 12,75 | 12,78 | 0,39% | - |
| 10.08.2026 | 12,75 | 12,88 | 12,70 | 12,73 | 0,39% | - |
| 07.08.2026 | 12,73 | 12,95 | 12,68 | 12,68 | -0,78% | - |
| 06.08.2026 | 12,70 | 13,00 | 12,68 | 12,78 | 0,59% | - |
| 05.08.2026 | 12,55 | 12,75 | 12,53 | 12,70 | 0,59% | - |
| 04.08.2026 | 12,55 | 12,65 | 12,53 | 12,63 | 0,80% | - |
| 03.08.2026 | 12,23 | 12,55 | 12,20 | 12,53 | 1,83% | - |
| 31.07.2026 | 12,25 | 12,45 | 12,18 | 12,30 | 0,41% | - |
| 30.07.2026 | 11,70 | 12,28 | 11,68 | 12,25 | 4,26% | 366.500,00 |
| 29.07.2026 | 12,25 | 12,30 | 11,68 | 11,75 | -4,08% | - |
| 28.07.2026 | 12,40 | 12,43 | 12,13 | 12,25 | -0,41% | - |
| 27.07.2026 | 11,88 | 12,40 | 11,85 | 12,30 | 3,14% | - |
| 24.07.2026 | 11,60 | 11,98 | 11,60 | 11,93 | 2,58% | - |
| 23.07.2026 | 11,90 | 12,10 | 11,58 | 11,63 | -3,53% | - |
| 22.07.2026 | 12,05 | 12,23 | 11,78 | 12,05 | 0,63% | 21.000,00 |
| 21.07.2026 | 11,68 | 12,03 | 11,68 | 11,98 | 2,57% | - |
| 20.07.2026 | 11,85 | 11,93 | 11,68 | 11,68 | -0,85% | - |
| 17.07.2026 | 11,90 | 11,90 | 11,68 | 11,78 | -1,26% | - |
| 16.07.2026 | 12,03 | 12,05 | 11,85 | 11,93 | -0,83% | - |
| 15.07.2026 | 11,95 | 12,08 | 11,80 | 12,03 | 0,84% | - |
| 14.07.2026 | 12,00 | 12,08 | 11,80 | 11,93 | -0,62% | - |
| 13.07.2026 | 12,15 | 12,20 | 11,95 | 12,00 | -1,44% | - |
| 10.07.2026 | 12,08 | 12,23 | 12,03 | 12,18 | 0,62% | - |
| 09.07.2026 | 11,88 | 12,13 | 11,88 | 12,10 | 1,26% | - |
| 08.07.2026 | 12,45 | 12,45 | 11,78 | 11,95 | -4,21% | - |
| 07.07.2026 | 12,58 | 12,63 | 12,40 | 12,48 | -0,60% | - |
| 06.07.2026 | 12,43 | 12,58 | 12,35 | 12,55 | 1,41% | - |
| 03.07.2026 | 12,18 | 12,45 | 12,15 | 12,38 | 1,85% | - |
| 02.07.2026 | 12,15 | 12,40 | 12,05 | 12,15 | 0,21% | - |
| 01.07.2026 | 12,10 | 12,20 | 11,90 | 12,13 | 0,83% | - |
| 30.06.2026 | 11,95 | 12,05 | 11,85 | 12,03 | 0,84% | - |
| 29.06.2026 | 11,75 | 11,93 | 11,68 | 11,93 | 1,06% | - |
| 26.06.2026 | 11,75 | 11,88 | 11,68 | 11,80 | 0,00% | - |
| 25.06.2026 | 11,75 | 11,93 | 11,70 | 11,80 | 0,21% | - |
| 24.06.2026 | 11,98 | 12,00 | 11,73 | 11,78 | -1,46% | - |
| 23.06.2026 | 12,00 | 12,05 | 11,80 | 11,95 | -0,62% | - |
| 22.06.2026 | 11,85 | 12,05 | 11,83 | 12,03 | 1,48% | - |
| 19.06.2026 | 11,78 | 11,98 | 11,78 | 11,85 | 0,21% | - |
| 18.06.2026 | 11,58 | 11,93 | 11,58 | 11,83 | 2,16% | - |
| 17.06.2026 | 11,50 | 11,90 | 11,50 | 11,58 | 0,43% | - |
| 16.06.2026 | 11,35 | 11,65 | 11,33 | 11,53 | 0,88% | - |
| 15.06.2026 | 11,08 | 11,50 | 11,08 | 11,43 | 2,93% | - |
| 12.06.2026 | 10,88 | 11,13 | 10,73 | 11,10 | 3,26% | 16.500,00 |
| 11.06.2026 | 10,33 | 10,78 | 10,33 | 10,75 | 3,61% | - |
| 10.06.2026 | 10,63 | 10,65 | 10,33 | 10,38 | -2,58% | - |
| 09.06.2026 | 10,53 | 10,80 | 10,43 | 10,65 | 1,19% | - |
| 08.06.2026 | 10,53 | 10,73 | 10,48 | 10,53 | 0,24% | 4.000,00 |
| 05.06.2026 | 10,73 | 10,88 | 10,50 | 10,50 | -1,64% | - |
| 04.06.2026 | 10,48 | 10,75 | 10,48 | 10,68 | 1,18% | - |
| 03.06.2026 | 10,68 | 10,75 | 10,50 | 10,55 | -1,63% | - |
| 02.06.2026 | 10,60 | 10,78 | 10,58 | 10,73 | 0,70% | - |
| 01.06.2026 | 10,73 | 10,80 | 10,50 | 10,65 | -0,70% | - |
| 29.05.2026 | 10,68 | 10,85 | 10,63 | 10,73 | 0,23% | 2.600,00 |
| 28.05.2026 | 10,85 | 11,15 | 10,58 | 10,70 | -1,15% | 15.120,00 |
| 27.05.2026 | 10,73 | 10,95 | 10,70 | 10,83 | 0,70% | - |
| 26.05.2026 | 10,75 | 10,85 | 10,63 | 10,75 | 0,00% | - |
| 25.05.2026 | 10,33 | 10,83 | 10,33 | 10,75 | 3,61% | - |
| 22.05.2026 | 10,63 | 10,63 | 10,38 | 10,38 | -2,35% | - |
| 21.05.2026 | 10,65 | 10,68 | 10,35 | 10,63 | -0,47% | - |
| 20.05.2026 | 10,18 | 10,68 | 10,13 | 10,68 | 4,91% | - |
| 19.05.2026 | 10,18 | 10,30 | 10,13 | 10,18 | 0,00% | - |
| 18.05.2026 | 10,10 | 10,25 | 9,96 | 10,18 | 0,99% | - |
| 15.05.2026 | 10,18 | 10,28 | 9,95 | 10,08 | -0,98% | - |
| 14.05.2026 | 10,18 | 10,25 | 10,03 | 10,18 | 0,00% | - |
| 13.05.2026 | 10,28 | 10,35 | 10,05 | 10,18 | 0,00% | - |
| 12.05.2026 | 10,33 | 10,38 | 10,13 | 10,18 | -1,45% | - |
| 11.05.2026 | 10,45 | 10,50 | 10,28 | 10,33 | -0,96% | - |
| 08.05.2026 | 10,38 | 10,55 | 10,20 | 10,43 | 0,48% | - |
| 07.05.2026 | 10,55 | 10,70 | 10,33 | 10,38 | -1,66% | - |
| 06.05.2026 | 10,23 | 10,78 | 10,23 | 10,55 | 3,69% | - |
| 05.05.2026 | 9,90 | 10,18 | 9,82 | 10,18 | 2,99% | - |
| 04.05.2026 | 10,18 | 10,28 | 9,86 | 9,88 | -4,77% | 40.500,00 |
| 30.04.2026 | 10,28 | 10,48 | 10,15 | 10,38 | 1,22% | - |
| 29.04.2026 | 10,20 | 10,55 | 10,20 | 10,25 | -0,24% | - |
| 28.04.2026 | 10,25 | 10,43 | 10,23 | 10,28 | 0,49% | - |
| 27.04.2026 | 10,20 | 10,38 | 10,18 | 10,23 | 0,49% | 69.912,00 |
| 24.04.2026 | 10,23 | 10,33 | 10,08 | 10,18 | 0,00% | - |
| 23.04.2026 | 10,48 | 10,50 | 10,08 | 10,18 | -2,86% | - |
| 22.04.2026 | 10,50 | 10,63 | 10,45 | 10,48 | -0,95% | - |
| 21.04.2026 | 10,78 | 10,85 | 10,53 | 10,58 | -1,40% | 1.700,00 |
| 20.04.2026 | 10,98 | 11,00 | 10,68 | 10,73 | -1,61% | 3.300,00 |
| 17.04.2026 | 10,43 | 11,08 | 10,40 | 10,90 | 4,56% | 5.661,00 |
| 16.04.2026 | 10,58 | 10,70 | 10,40 | 10,43 | -1,42% | - |
| 15.04.2026 | 10,78 | 10,80 | 10,53 | 10,58 | -0,24% | - |
| 14.04.2026 | 10,48 | 10,68 | 10,43 | 10,60 | 1,19% | 19.500,00 |
| 13.04.2026 | 10,43 | 10,50 | 10,25 | 10,48 | 0,72% | - |
| 10.04.2026 | 10,43 | 10,63 | 10,33 | 10,40 | 0,00% | - |
| 09.04.2026 | 10,48 | 10,50 | 10,25 | 10,40 | -0,72% | - |