10,764€
0,60%
Echtzeit-Aktienkurs Banco Santander S.A.
Bid:
Ask:
Aktienkurse zur Banco Santander S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 10,73 | 10,81 | 10,68 | 10,79 | 0,70% | 59.800,00 |
| 26.01.2026 | 10,50 | 10,73 | 10,49 | 10,72 | 2,27% | 58.650,00 |
| 23.01.2026 | 10,58 | 10,66 | 10,44 | 10,48 | -1,28% | 65.096,00 |
| 22.01.2026 | 10,50 | 10,75 | 10,41 | 10,62 | 1,52% | 29.600,00 |
| 21.01.2026 | 10,26 | 10,48 | 10,11 | 10,46 | 2,20% | 34.519,00 |
| 20.01.2026 | 10,35 | 10,45 | 10,18 | 10,23 | -1,67% | - |
| 19.01.2026 | 10,21 | 10,52 | 10,18 | 10,41 | -1,31% | 5.625,00 |
| 16.01.2026 | 10,52 | 10,56 | 10,41 | 10,54 | 0,48% | 52.953,00 |
| 15.01.2026 | 10,57 | 10,63 | 10,45 | 10,49 | -0,52% | 48.000,00 |
| 14.01.2026 | 10,49 | 10,58 | 10,42 | 10,55 | 0,65% | 53.400,00 |
| 13.01.2026 | 10,46 | 10,54 | 10,29 | 10,48 | 0,61% | 27.692,00 |
| 12.01.2026 | 10,21 | 10,42 | 9,96 | 10,42 | 1,71% | 7.500,00 |
| 09.01.2026 | 10,32 | 10,39 | 10,16 | 10,24 | -0,33% | 94.044,00 |
| 08.01.2026 | 10,08 | 10,28 | 10,03 | 10,28 | 1,81% | 12.882,00 |
| 07.01.2026 | 10,27 | 10,33 | 10,06 | 10,09 | -1,51% | 28.000,00 |
| 06.01.2026 | 10,36 | 10,48 | 10,24 | 10,25 | -0,87% | 14.100,00 |
| 05.01.2026 | 10,28 | 10,41 | 10,10 | 10,34 | 1,37% | 26.361,00 |
| 02.01.2026 | 10,07 | 10,39 | 10,03 | 10,20 | 0,93% | 9.770,00 |
| 30.12.2025 | 9,95 | 10,12 | 9,92 | 10,10 | 1,68% | - |
| 29.12.2025 | 9,93 | 10,04 | 9,92 | 9,94 | -0,65% | 73.254,00 |
| 23.12.2025 | 10,00 | 10,03 | 9,85 | 10,00 | 0,11% | 2.866,00 |
| 22.12.2025 | 10,00 | 10,07 | 9,92 | 9,99 | 0,23% | 194.400,00 |
| 19.12.2025 | 9,95 | 10,04 | 9,89 | 9,97 | 0,64% | 6.650,00 |
| 18.12.2025 | 9,89 | 10,06 | 9,83 | 9,91 | -0,16% | 2.860,00 |
| 17.12.2025 | 9,90 | 9,98 | 9,84 | 9,92 | 0,33% | 29.689,00 |
| 16.12.2025 | 9,79 | 9,99 | 9,69 | 9,89 | 0,67% | 27.116,00 |
| 15.12.2025 | 9,71 | 9,88 | 9,69 | 9,82 | 1,58% | 564,00 |
| 12.12.2025 | 9,84 | 9,90 | 9,54 | 9,67 | -1,56% | 49.890,00 |
| 11.12.2025 | 9,58 | 9,83 | 9,55 | 9,82 | 1,81% | 13.570,00 |
| 10.12.2025 | 9,53 | 9,66 | 9,47 | 9,65 | 1,92% | 28.617,00 |
| 09.12.2025 | 9,51 | 9,57 | 9,45 | 9,47 | 0,04% | 30.428,00 |
| 08.12.2025 | 9,47 | 9,53 | 9,29 | 9,46 | 0,05% | 80.230,00 |
| 05.12.2025 | 9,48 | 9,63 | 9,31 | 9,46 | 0,15% | 57.266,00 |
| 04.12.2025 | 9,37 | 9,49 | 9,33 | 9,44 | 1,14% | 196.000,00 |
| 03.12.2025 | 9,47 | 9,50 | 9,28 | 9,34 | -1,27% | - |
| 02.12.2025 | 9,28 | 9,48 | 9,25 | 9,46 | 2,50% | 58.666,00 |
| 01.12.2025 | 9,32 | 9,38 | 9,15 | 9,23 | 0,11% | 18.167,00 |
| 28.11.2025 | 9,24 | 9,29 | 9,19 | 9,22 | -0,28% | 22.072,00 |
| 27.11.2025 | 9,15 | 9,29 | 9,13 | 9,24 | 1,06% | 45.904,00 |
| 26.11.2025 | 9,11 | 9,24 | 9,07 | 9,14 | 0,51% | 71.060,00 |
| 25.11.2025 | 8,89 | 9,11 | 8,82 | 9,10 | 2,45% | 53.641,00 |
| 24.11.2025 | 8,91 | 8,96 | 8,79 | 8,88 | 0,03% | 43.790,00 |
| 21.11.2025 | 8,81 | 8,90 | 8,72 | 8,88 | 1,19% | 60.000,00 |
| 20.11.2025 | 9,05 | 9,21 | 8,77 | 8,77 | -1,09% | 23.850,00 |
| 19.11.2025 | 8,73 | 9,00 | 8,72 | 8,87 | 1,45% | 4.440,00 |
| 18.11.2025 | 8,83 | 8,94 | 8,68 | 8,74 | -3,50% | 34.090,00 |
| 17.11.2025 | 9,31 | 9,36 | 9,04 | 9,06 | -2,22% | 45.950,00 |
| 14.11.2025 | 9,48 | 9,48 | 9,21 | 9,27 | -1,54% | 30.640,00 |
| 13.11.2025 | 9,49 | 9,61 | 9,39 | 9,41 | -0,75% | 4.296,00 |
| 12.11.2025 | 9,31 | 9,64 | 9,31 | 9,48 | 2,21% | 22.050,00 |
| 11.11.2025 | 9,20 | 9,32 | 9,16 | 9,28 | 0,52% | 33.265,00 |
| 10.11.2025 | 8,89 | 9,25 | 8,85 | 9,23 | 4,04% | 24.307,00 |
| 07.11.2025 | 8,96 | 9,05 | 8,76 | 8,87 | -0,78% | 25.351,00 |
| 06.11.2025 | 8,85 | 8,99 | 8,80 | 8,94 | 0,99% | 36.758,00 |
| 05.11.2025 | 8,73 | 8,88 | 8,69 | 8,85 | 1,40% | 9.948,00 |
| 04.11.2025 | 8,79 | 8,83 | 8,52 | 8,73 | -1,29% | 33.032,00 |
| 03.11.2025 | 8,84 | 8,93 | 8,76 | 8,85 | 0,60% | 50.380,00 |
| 31.10.2025 | 8,79 | 8,89 | 8,72 | 8,79 | 0,29% | 46,00 |
| 30.10.2025 | 8,80 | 8,96 | 8,61 | 8,77 | -1,88% | 22.502,00 |
| 29.10.2025 | 8,65 | 8,99 | 8,52 | 8,94 | 3,10% | 53.942,00 |
| 28.10.2025 | 8,44 | 8,68 | 8,43 | 8,67 | 1,93% | - |
| 27.10.2025 | 8,39 | 8,55 | 8,38 | 8,50 | 1,72% | 51.588,00 |
| 24.10.2025 | 8,38 | 8,47 | 8,31 | 8,36 | -0,02% | 19.250,00 |
| 23.10.2025 | 8,39 | 8,47 | 8,33 | 8,36 | -0,14% | 23.644,00 |
| 22.10.2025 | 8,34 | 8,47 | 8,27 | 8,37 | 0,58% | 35.150,00 |
| 21.10.2025 | 8,44 | 8,50 | 8,32 | 8,32 | -1,40% | 9.120,00 |
| 20.10.2025 | 8,33 | 8,51 | 8,32 | 8,44 | 1,49% | 11.860,00 |
| 17.10.2025 | 8,44 | 8,45 | 8,14 | 8,32 | -1,83% | 28.571,00 |
| 16.10.2025 | 8,47 | 8,57 | 8,42 | 8,47 | 0,22% | - |
| 15.10.2025 | 8,58 | 8,64 | 8,42 | 8,45 | -0,83% | 25.442,00 |
| 14.10.2025 | 8,59 | 8,60 | 8,44 | 8,53 | -1,46% | 4.800,00 |
| 13.10.2025 | 8,57 | 8,69 | 8,49 | 8,65 | 1,30% | 11.340,00 |
| 10.10.2025 | 8,72 | 8,76 | 8,51 | 8,54 | -0,41% | - |
| 09.10.2025 | 8,78 | 8,78 | 8,53 | 8,58 | -1,66% | 28.540,00 |
| 08.10.2025 | 8,59 | 8,80 | 8,57 | 8,72 | 1,69% | 14.194,00 |
| 07.10.2025 | 8,65 | 8,70 | 8,52 | 8,58 | -0,80% | 56.835,00 |
| 06.10.2025 | 8,71 | 8,81 | 8,61 | 8,64 | -1,08% | 13.717,00 |
| 03.10.2025 | 8,71 | 8,83 | 8,70 | 8,74 | 0,92% | 13.386,00 |
| 02.10.2025 | 8,94 | 8,95 | 8,65 | 8,66 | -2,94% | 68.000,00 |
| 01.10.2025 | 8,90 | 8,95 | 8,72 | 8,92 | 0,10% | 20.090,00 |
| 30.09.2025 | 8,81 | 8,96 | 8,75 | 8,91 | 1,18% | 13.200,00 |
| 29.09.2025 | 8,83 | 8,90 | 8,72 | 8,81 | -0,06% | 76.052,00 |
| 26.09.2025 | 8,72 | 8,88 | 8,69 | 8,81 | 0,74% | 9.820,00 |
| 25.09.2025 | 8,78 | 8,78 | 8,65 | 8,75 | -0,21% | 50.360,00 |
| 24.09.2025 | 8,69 | 8,80 | 8,57 | 8,77 | 1,38% | 41.100,00 |
| 23.09.2025 | 8,56 | 8,72 | 8,55 | 8,65 | 1,65% | 11.388,00 |
| 22.09.2025 | 8,72 | 8,75 | 8,48 | 8,51 | -2,83% | 20.585,00 |
| 19.09.2025 | 8,50 | 8,77 | 8,47 | 8,75 | 2,81% | 4.922,00 |
| 18.09.2025 | 8,43 | 8,58 | 8,43 | 8,52 | 0,77% | 7.700,00 |
| 17.09.2025 | 8,44 | 8,49 | 8,37 | 8,45 | 0,15% | 66.610,00 |
| 16.09.2025 | 8,65 | 8,65 | 8,39 | 8,44 | -2,25% | 28.029,00 |
| 15.09.2025 | 8,52 | 8,65 | 8,51 | 8,63 | 1,62% | 94.924,00 |
| 12.09.2025 | 8,56 | 8,63 | 8,38 | 8,49 | -0,76% | 1.700,00 |
| 11.09.2025 | 8,48 | 8,56 | 8,40 | 8,56 | 1,11% | 4.050,00 |
| 10.09.2025 | 8,34 | 8,50 | 8,30 | 8,46 | 1,67% | 1.650,00 |
| 09.09.2025 | 8,23 | 8,34 | 8,18 | 8,33 | 0,68% | 5.190,00 |
| 08.09.2025 | 8,11 | 8,31 | 8,11 | 8,27 | 2,42% | 12.453,00 |
| 05.09.2025 | 8,21 | 8,25 | 8,05 | 8,07 | -1,04% | 5.000,00 |
| 04.09.2025 | 8,09 | 8,21 | 8,02 | 8,16 | 0,90% | - |
| 03.09.2025 | 8,08 | 8,11 | 7,99 | 8,09 | 0,66% | 24.494,00 |