11,917€
2,73%
Echtzeit-Aktienkurs BCO SANTANDER N.EO0,5
Bid:
Ask:
Aktienkurse zur BCO SANTANDER N.EO0,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 11,63 | 12,00 | 10,53 | 11,92 | 2,41% | 7.200,00 |
| 23.07.2026 | 12,09 | 12,10 | 11,58 | 11,64 | -3,42% | 16.140,00 |
| 22.07.2026 | 11,95 | 12,21 | 11,71 | 12,05 | 0,88% | 85.040,00 |
| 21.07.2026 | 11,76 | 11,99 | 11,74 | 11,94 | 2,48% | 15.600,00 |
| 20.07.2026 | 11,81 | 11,87 | 11,64 | 11,65 | -1,85% | 3.450,00 |
| 17.07.2026 | 11,86 | 11,89 | 11,66 | 11,87 | -0,35% | 240.448,00 |
| 16.07.2026 | 12,01 | 12,06 | 11,83 | 11,92 | -0,50% | - |
| 15.07.2026 | 12,05 | 12,08 | 11,78 | 11,98 | -0,48% | - |
| 14.07.2026 | 12,02 | 12,14 | 11,81 | 12,03 | 0,07% | - |
| 13.07.2026 | 12,07 | 12,18 | 11,96 | 12,03 | -0,87% | 7.395,00 |
| 10.07.2026 | 12,10 | 12,21 | 12,06 | 12,13 | -0,02% | 160.000,00 |
| 09.07.2026 | 12,04 | 12,16 | 11,96 | 12,13 | 1,63% | 4.580,00 |
| 08.07.2026 | 12,51 | 12,52 | 11,81 | 11,94 | -4,07% | 44.210,00 |
| 07.07.2026 | 12,46 | 12,59 | 12,41 | 12,44 | -0,45% | 39.000,00 |
| 06.07.2026 | 12,39 | 12,58 | 12,36 | 12,50 | 1,12% | 2.560,00 |
| 03.07.2026 | 12,30 | 12,46 | 12,25 | 12,36 | 0,71% | 12.450,00 |
| 02.07.2026 | 12,14 | 12,41 | 12,08 | 12,27 | 1,44% | 26.645,00 |
| 01.07.2026 | 12,03 | 12,16 | 11,91 | 12,10 | 0,31% | 3.706,00 |
| 30.06.2026 | 11,97 | 12,08 | 11,85 | 12,06 | 0,92% | 155,00 |
| 29.06.2026 | 11,87 | 11,96 | 11,78 | 11,95 | 0,84% | - |
| 26.06.2026 | 11,76 | 11,93 | 11,73 | 11,85 | 0,33% | - |
| 25.06.2026 | 11,88 | 11,93 | 11,72 | 11,82 | -0,23% | 16.536,00 |
| 24.06.2026 | 11,97 | 11,99 | 11,72 | 11,84 | -1,03% | 17.600,00 |
| 23.06.2026 | 11,93 | 12,04 | 11,83 | 11,97 | -0,66% | - |
| 22.06.2026 | 11,85 | 12,05 | 11,81 | 12,05 | 1,87% | 12.350,00 |
| 19.06.2026 | 11,81 | 11,99 | 11,79 | 11,82 | 0,44% | 16.500,00 |
| 18.06.2026 | 11,90 | 11,95 | 11,75 | 11,77 | -0,54% | 72,00 |
| 17.06.2026 | 11,71 | 11,94 | 11,59 | 11,84 | 1,39% | 14.946,00 |
| 16.06.2026 | 11,47 | 11,75 | 11,44 | 11,67 | 1,89% | 30.632,00 |
| 15.06.2026 | 11,10 | 11,52 | 11,05 | 11,46 | 3,67% | 15.449,00 |
| 12.06.2026 | 10,68 | 11,05 | 10,64 | 11,05 | 3,18% | - |
| 11.06.2026 | 10,38 | 10,77 | 10,36 | 10,71 | 3,51% | 1.005,00 |
| 10.06.2026 | 10,53 | 10,63 | 10,33 | 10,35 | -3,02% | 8.070,00 |
| 09.06.2026 | 10,62 | 10,81 | 10,49 | 10,67 | 0,85% | - |
| 08.06.2026 | 10,48 | 10,76 | 10,44 | 10,58 | -0,04% | 4.180,00 |
| 05.06.2026 | 10,68 | 10,88 | 10,53 | 10,58 | -1,63% | 4.316,00 |
| 04.06.2026 | 10,54 | 10,78 | 10,53 | 10,76 | 2,32% | - |
| 03.06.2026 | 10,69 | 10,75 | 10,51 | 10,52 | -1,54% | 4.895,00 |
| 02.06.2026 | 10,70 | 10,78 | 10,64 | 10,68 | 0,04% | 12.100,00 |
| 01.06.2026 | 10,77 | 10,82 | 10,53 | 10,68 | -1,11% | 31.990,00 |
| 29.05.2026 | 10,74 | 10,84 | 10,70 | 10,80 | 0,67% | - |
| 28.05.2026 | 10,78 | 10,81 | 10,61 | 10,72 | -1,12% | - |
| 27.05.2026 | 10,79 | 10,95 | 10,72 | 10,85 | 0,17% | 173.530,00 |
| 26.05.2026 | 10,74 | 10,84 | 10,65 | 10,83 | 0,40% | 107.400,00 |
| 25.05.2026 | 10,58 | 10,84 | 10,51 | 10,78 | 4,11% | 40.875,00 |
| 22.05.2026 | 10,54 | 10,58 | 10,36 | 10,36 | -2,00% | - |
| 21.05.2026 | 10,54 | 10,63 | 10,37 | 10,57 | -0,62% | 16.626,00 |
| 20.05.2026 | 10,15 | 10,65 | 10,14 | 10,64 | 4,47% | 15.289,00 |
| 19.05.2026 | 10,18 | 10,31 | 10,14 | 10,18 | 0,31% | - |
| 18.05.2026 | 10,04 | 10,31 | 9,98 | 10,15 | 0,26% | - |
| 15.05.2026 | 10,01 | 10,19 | 9,94 | 10,12 | -0,83% | 1.800,00 |
| 14.05.2026 | 10,28 | 10,33 | 10,16 | 10,21 | -0,11% | 24.000,00 |
| 13.05.2026 | 10,34 | 10,35 | 10,07 | 10,22 | -0,95% | - |
| 12.05.2026 | 10,27 | 10,34 | 10,17 | 10,32 | 0,02% | 9.941,00 |
| 11.05.2026 | 10,43 | 10,53 | 10,28 | 10,32 | -1,53% | 34.210,00 |
| 08.05.2026 | 10,44 | 10,56 | 10,36 | 10,48 | 0,31% | - |
| 07.05.2026 | 10,55 | 10,72 | 10,35 | 10,44 | -0,94% | 16.000,00 |
| 06.05.2026 | 10,31 | 10,80 | 10,26 | 10,54 | 3,88% | - |
| 05.05.2026 | 9,95 | 10,22 | 9,88 | 10,15 | 1,87% | 14.790,00 |
| 04.05.2026 | 10,36 | 10,42 | 9,92 | 9,96 | -2,83% | - |
| 30.04.2026 | 10,21 | 10,39 | 10,07 | 10,25 | -1,09% | 225,00 |
| 29.04.2026 | 10,45 | 10,68 | 10,33 | 10,37 | -0,14% | - |
| 28.04.2026 | 10,28 | 10,44 | 10,28 | 10,38 | 0,53% | - |
| 27.04.2026 | 10,21 | 10,38 | 10,19 | 10,33 | 1,12% | 48.500,00 |
| 24.04.2026 | 10,29 | 10,36 | 10,08 | 10,21 | -0,75% | 37.450,00 |
| 23.04.2026 | 10,50 | 10,66 | 10,11 | 10,29 | -2,48% | 5.710,00 |
| 22.04.2026 | 10,67 | 10,73 | 10,51 | 10,55 | -0,30% | 240,00 |
| 21.04.2026 | 10,80 | 10,86 | 10,57 | 10,58 | -1,97% | 25.500,00 |
| 20.04.2026 | 10,83 | 10,88 | 10,58 | 10,80 | -1,18% | 11.870,00 |
| 17.04.2026 | 10,52 | 11,07 | 10,46 | 10,92 | 3,47% | 56.284,00 |
| 16.04.2026 | 10,65 | 10,71 | 10,50 | 10,56 | -0,73% | 4.770,00 |
| 15.04.2026 | 10,66 | 10,77 | 10,56 | 10,64 | -0,75% | 8.040,00 |
| 14.04.2026 | 10,45 | 10,73 | 10,42 | 10,72 | 2,35% | 3.491,00 |
| 13.04.2026 | 10,28 | 10,48 | 10,18 | 10,47 | 0,38% | 36.015,00 |
| 10.04.2026 | 10,41 | 10,59 | 10,32 | 10,43 | 0,58% | 32.255,00 |
| 09.04.2026 | 10,42 | 10,46 | 10,28 | 10,37 | -0,58% | - |
| 08.04.2026 | 10,46 | 10,62 | 10,26 | 10,43 | 6,05% | 190.342,00 |
| 07.04.2026 | 9,73 | 10,04 | 9,68 | 9,84 | -0,18% | 75.760,00 |
| 02.04.2026 | 9,71 | 9,91 | 9,56 | 9,85 | -1,28% | 12.540,00 |
| 01.04.2026 | 9,83 | 10,03 | 9,82 | 9,98 | 2,83% | 34.376,00 |
| 31.03.2026 | 9,48 | 9,75 | 9,42 | 9,71 | 3,50% | 19.800,00 |
| 30.03.2026 | 9,29 | 9,56 | 9,27 | 9,38 | 0,70% | 22.600,00 |
| 27.03.2026 | 9,54 | 9,55 | 9,30 | 9,31 | -1,89% | - |
| 26.03.2026 | 9,64 | 9,67 | 9,40 | 9,49 | -1,85% | 11.771,00 |
| 25.03.2026 | 9,63 | 9,79 | 9,60 | 9,67 | 0,74% | 29.500,00 |
| 24.03.2026 | 9,56 | 9,67 | 9,33 | 9,60 | -0,41% | 103.500,00 |
| 23.03.2026 | 8,93 | 9,90 | 8,84 | 9,64 | 5,72% | 196.785,00 |
| 20.03.2026 | 9,43 | 9,63 | 9,05 | 9,12 | -3,51% | 44.880,00 |
| 19.03.2026 | 9,52 | 9,57 | 9,24 | 9,45 | -0,76% | 70.910,00 |
| 18.03.2026 | 9,70 | 9,81 | 9,51 | 9,52 | -0,58% | 10.200,00 |
| 17.03.2026 | 9,48 | 9,72 | 9,41 | 9,58 | 0,80% | 7.580,00 |
| 16.03.2026 | 9,57 | 9,65 | 9,33 | 9,50 | -0,12% | 27.075,00 |
| 13.03.2026 | 9,61 | 9,77 | 9,39 | 9,51 | -0,97% | 13.275,00 |
| 12.03.2026 | 9,71 | 9,80 | 9,48 | 9,61 | -2,88% | 294.619,00 |
| 11.03.2026 | 10,01 | 10,13 | 9,76 | 9,89 | -1,20% | 72.600,00 |
| 10.03.2026 | 9,73 | 10,11 | 9,69 | 10,01 | 2,69% | 46.950,00 |
| 09.03.2026 | 9,10 | 9,75 | 8,94 | 9,75 | 1,74% | 69.321,00 |
| 06.03.2026 | 9,73 | 9,82 | 9,37 | 9,58 | -1,25% | 21.760,00 |
| 05.03.2026 | 9,95 | 10,12 | 9,58 | 9,70 | -3,45% | 9.400,00 |
| 04.03.2026 | 9,60 | 10,12 | 9,36 | 10,05 | 4,65% | 67.870,00 |