21,817$
-2,08%
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 | 22,22 | 22,26 | 21,75 | 21,81 | -2,11% | 170.700,00 |
| 20.02.2025 | 22,31 | 22,42 | 22,10 | 22,28 | 1,41% | 120.303,00 |
| 19.02.2025 | 21,94 | 22,06 | 21,86 | 21,97 | -0,86% | 261.147,00 |
| 18.02.2025 | 22,54 | 22,55 | 22,04 | 22,16 | -2,48% | 369.507,00 |
| 17.02.2025 | 22,63 | 22,75 | 22,63 | 22,72 | -0,07% | - |
| 14.02.2025 | 22,62 | 22,89 | 22,60 | 22,74 | 0,98% | 232.471,00 |
| 13.02.2025 | 22,29 | 22,53 | 22,21 | 22,52 | 1,35% | 191.544,00 |
| 12.02.2025 | 22,11 | 22,48 | 21,98 | 22,22 | 0,95% | 428.972,00 |
| 11.02.2025 | 21,68 | 22,15 | 21,68 | 22,01 | -0,41% | 246.569,00 |
| 10.02.2025 | 21,92 | 22,22 | 21,89 | 22,10 | 1,47% | 331.102,00 |
| 07.02.2025 | 21,90 | 22,02 | 21,64 | 21,78 | -0,46% | 365.838,00 |
| 06.02.2025 | 21,30 | 21,98 | 21,29 | 21,88 | 3,01% | 365.065,00 |
| 05.02.2025 | 21,00 | 21,29 | 20,95 | 21,24 | 1,05% | 282.533,00 |
| 04.02.2025 | 20,72 | 21,09 | 20,68 | 21,02 | 2,49% | 229.631,00 |
| 03.02.2025 | 20,30 | 20,65 | 20,04 | 20,51 | 0,49% | 171.096,00 |
| 31.01.2025 | 20,54 | 20,95 | 20,36 | 20,41 | 0,10% | 135.985,00 |
| 30.01.2025 | 20,21 | 20,49 | 20,08 | 20,39 | 2,15% | 182.731,00 |
| 29.01.2025 | 19,93 | 20,04 | 19,76 | 19,96 | 1,01% | 142.133,00 |
| 28.01.2025 | 19,76 | 19,93 | 19,70 | 19,76 | -1,00% | 142.198,00 |
| 27.01.2025 | 20,22 | 20,31 | 19,66 | 19,96 | -1,96% | 193.673,00 |
| 24.01.2025 | 20,02 | 20,37 | 20,02 | 20,36 | 2,52% | 127.824,00 |
| 23.01.2025 | 19,87 | 20,04 | 19,81 | 19,86 | 0,25% | 210.831,00 |
| 22.01.2025 | 19,75 | 20,09 | 19,68 | 19,81 | 1,23% | 224.357,00 |
| 21.01.2025 | 19,41 | 19,67 | 19,16 | 19,57 | 2,73% | 308.914,00 |
| 17.01.2025 | 19,11 | 19,19 | 19,04 | 19,05 | 0,05% | 154.229,00 |
| 16.01.2025 | 18,86 | 19,09 | 18,73 | 19,04 | 0,74% | 212.700,00 |
| 15.01.2025 | 18,88 | 19,14 | 18,71 | 18,90 | 1,02% | 192.157,00 |
| 14.01.2025 | 18,40 | 18,72 | 18,39 | 18,71 | 1,85% | 199.536,00 |
| 13.01.2025 | 18,22 | 18,42 | 18,19 | 18,37 | 0,71% | 98.872,00 |
| 10.01.2025 | 18,52 | 18,65 | 18,21 | 18,24 | -2,09% | 106.797,00 |
| 08.01.2025 | 18,62 | 18,74 | 18,56 | 18,63 | -0,96% | 121.304,00 |
| 07.01.2025 | 18,80 | 18,88 | 18,68 | 18,81 | 1,29% | 157.049,00 |
| 06.01.2025 | 18,64 | 18,75 | 18,45 | 18,57 | 0,87% | 140.941,00 |
| 03.01.2025 | 18,59 | 18,62 | 18,30 | 18,41 | -1,60% | 158.556,00 |
| 02.01.2025 | 18,68 | 19,03 | 18,63 | 18,71 | -0,80% | 154.419,00 |
| 31.12.2024 | 18,83 | 18,97 | 18,78 | 18,86 | 0,43% | 110.837,00 |
| 30.12.2024 | 18,89 | 18,89 | 18,65 | 18,78 | -1,16% | 138.735,00 |
| 27.12.2024 | 18,88 | 19,03 | 18,88 | 19,00 | 0,21% | 124.605,00 |
| 26.12.2024 | 18,94 | 19,06 | 18,81 | 18,96 | 0,32% | 258.211,00 |
| 24.12.2024 | 18,72 | 18,95 | 18,72 | 18,90 | 0,96% | 63.719,00 |
| 23.12.2024 | 19,05 | 19,05 | 18,63 | 18,72 | -1,16% | 188.868,00 |
| 20.12.2024 | 18,83 | 19,08 | 18,81 | 18,94 | 0,64% | 259.444,00 |
| 19.12.2024 | 18,90 | 19,03 | 18,76 | 18,82 | 1,18% | 226.429,00 |
| 18.12.2024 | 19,19 | 19,26 | 18,58 | 18,60 | -2,46% | 289.837,00 |
| 17.12.2024 | 19,33 | 19,33 | 19,05 | 19,07 | -1,35% | 166.983,00 |
| 16.12.2024 | 19,21 | 19,46 | 19,15 | 19,33 | -0,62% | 288.763,00 |
| 13.12.2024 | 19,62 | 19,62 | 19,43 | 19,45 | -1,17% | 122.443,00 |
| 12.12.2024 | 19,31 | 19,70 | 19,30 | 19,68 | 1,34% | 220.062,00 |
| 11.12.2024 | 19,37 | 19,50 | 19,21 | 19,42 | 0,41% | 142.089,00 |
| 10.12.2024 | 19,48 | 19,54 | 19,30 | 19,34 | -0,31% | 106.686,00 |
| 09.12.2024 | 19,43 | 19,57 | 19,33 | 19,40 | 1,31% | 194.534,00 |
| 06.12.2024 | 19,50 | 19,55 | 19,14 | 19,15 | -1,44% | 184.126,00 |
| 05.12.2024 | 19,14 | 19,55 | 19,13 | 19,43 | 2,16% | 186.662,00 |
| 04.12.2024 | 19,21 | 19,22 | 18,95 | 19,02 | -1,04% | 220.376,00 |
| 03.12.2024 | 19,25 | 19,29 | 19,16 | 19,22 | 0,58% | 152.825,00 |
| 02.12.2024 | 18,95 | 19,14 | 18,83 | 19,11 | 0,74% | 267.738,00 |
| 29.11.2024 | 18,92 | 19,10 | 18,80 | 18,97 | 0,00% | 406.551,00 |
| 27.11.2024 | 18,99 | 19,08 | 18,90 | 18,97 | -0,05% | 460.836,00 |
| 26.11.2024 | 19,24 | 19,25 | 18,93 | 18,98 | 0,16% | 552.586,00 |
| 25.11.2024 | 19,33 | 19,42 | 18,94 | 18,95 | -0,05% | 615.628,00 |
| 22.11.2024 | 19,37 | 19,44 | 18,93 | 18,96 | -2,57% | 162.611,00 |
| 21.11.2024 | 19,55 | 19,65 | 19,38 | 19,46 | -0,31% | 147.242,00 |
| 20.11.2024 | 19,36 | 19,75 | 19,31 | 19,52 | 1,30% | 215.966,00 |
| 19.11.2024 | 19,26 | 19,43 | 19,20 | 19,27 | 0,10% | 143.828,00 |
| 18.11.2024 | 19,17 | 19,31 | 19,13 | 19,25 | -0,05% | 134.017,00 |
| 15.11.2024 | 19,20 | 19,37 | 19,10 | 19,26 | 0,57% | 115.435,00 |
| 14.11.2024 | 19,38 | 19,42 | 19,06 | 19,15 | -0,93% | 151.350,00 |
| 13.11.2024 | 19,37 | 19,48 | 19,14 | 19,33 | 0,62% | 175.179,00 |
| 12.11.2024 | 19,23 | 19,46 | 19,12 | 19,21 | -1,18% | 132.804,00 |
| 11.11.2024 | 19,38 | 19,53 | 19,19 | 19,44 | -0,36% | 169.521,00 |
| 08.11.2024 | 19,86 | 19,86 | 19,34 | 19,51 | -3,32% | 198.420,00 |
| 07.11.2024 | 20,02 | 20,26 | 19,95 | 20,18 | 2,23% | 321.026,00 |
| 06.11.2024 | 19,42 | 19,93 | 19,04 | 19,74 | 0,36% | 429.738,00 |
| 05.11.2024 | 19,88 | 20,01 | 19,65 | 19,67 | -0,30% | 264.236,00 |
| 04.11.2024 | 19,90 | 20,33 | 19,72 | 19,73 | 1,39% | 375.344,00 |
| 01.11.2024 | 19,61 | 19,75 | 19,33 | 19,46 | -0,41% | 286.247,00 |
| 31.10.2024 | 19,70 | 19,86 | 19,45 | 19,54 | -0,71% | 245.383,00 |
| 30.10.2024 | 20,06 | 20,06 | 19,65 | 19,68 | -0,76% | 359.549,00 |
| 29.10.2024 | 20,57 | 20,68 | 19,79 | 19,83 | -3,74% | 333.550,00 |
| 28.10.2024 | 20,62 | 20,77 | 20,53 | 20,60 | 0,68% | 334.483,00 |
| 25.10.2024 | 20,85 | 20,85 | 20,38 | 20,46 | -2,01% | 294.248,00 |
| 24.10.2024 | 20,70 | 20,90 | 20,65 | 20,88 | 1,11% | 160.030,00 |
| 23.10.2024 | 20,36 | 20,78 | 20,36 | 20,65 | 1,03% | 305.404,00 |
| 22.10.2024 | 20,52 | 20,59 | 20,28 | 20,44 | -0,29% | 231.886,00 |
| 21.10.2024 | 20,39 | 20,54 | 20,26 | 20,50 | -0,05% | 205.889,00 |
| 18.10.2024 | 20,31 | 20,54 | 20,27 | 20,51 | 1,28% | 193.506,00 |
| 17.10.2024 | 20,43 | 20,49 | 20,24 | 20,25 | -0,83% | 246.338,00 |
| 16.10.2024 | 20,13 | 20,49 | 20,12 | 20,42 | 1,69% | 600.351,00 |
| 15.10.2024 | 20,11 | 20,21 | 20,00 | 20,08 | -0,50% | 283.018,00 |
| 14.10.2024 | 20,00 | 20,31 | 19,92 | 20,18 | 0,60% | 1.355.489,00 |
| 11.10.2024 | 20,04 | 20,11 | 19,95 | 20,06 | 0,80% | 428.471,00 |
| 10.10.2024 | 19,70 | 19,93 | 19,63 | 19,90 | 0,96% | 147.115,00 |
| 09.10.2024 | 19,52 | 19,80 | 19,49 | 19,71 | 0,10% | 163.680,00 |
| 08.10.2024 | 19,43 | 19,77 | 19,41 | 19,69 | 0,25% | 301.018,00 |
| 07.10.2024 | 19,78 | 19,83 | 19,43 | 19,64 | -0,66% | 249.876,00 |
| 04.10.2024 | 19,70 | 19,88 | 19,54 | 19,77 | 0,76% | 195.792,00 |
| 03.10.2024 | 19,58 | 19,76 | 19,40 | 19,62 | -1,16% | 601.317,00 |
| 02.10.2024 | 20,39 | 20,45 | 19,84 | 19,85 | -2,46% | 225.282,00 |
| 01.10.2024 | 20,81 | 20,81 | 20,24 | 20,35 | -1,97% | 363.571,00 |
| 30.09.2024 | 21,06 | 21,16 | 20,76 | 20,76 | -1,33% | 311.897,00 |