29,549$
1,26%
Echtzeit-Aktienkurs Banco Santander Chile (ADRs)
Bid:
Ask:
Aktienkurse zur Banco Santander Chile (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 29,42 | 29,72 | 29,06 | 29,70 | 1,78% | 641.958,00 |
| 06.11.2025 | 29,06 | 29,41 | 28,95 | 29,18 | 1,46% | 217.374,00 |
| 05.11.2025 | 28,48 | 28,96 | 28,27 | 28,76 | 1,34% | 254.660,00 |
| 04.11.2025 | 28,53 | 28,66 | 28,30 | 28,38 | -2,07% | 204.269,00 |
| 03.11.2025 | 28,77 | 29,09 | 28,72 | 28,98 | 0,98% | 307.490,00 |
| 31.10.2025 | 28,72 | 30,18 | 28,44 | 28,70 | -0,42% | 244.703,00 |
| 30.10.2025 | 28,03 | 29,00 | 27,96 | 28,82 | 1,84% | 386.726,00 |
| 29.10.2025 | 28,29 | 28,41 | 28,12 | 28,30 | 0,28% | 302.629,00 |
| 28.10.2025 | 28,17 | 28,32 | 27,91 | 28,22 | -0,39% | 305.046,00 |
| 27.10.2025 | 28,79 | 28,79 | 28,15 | 28,33 | 0,11% | 299.290,00 |
| 24.10.2025 | 28,55 | 28,66 | 28,23 | 28,30 | -0,32% | 267.487,00 |
| 23.10.2025 | 27,98 | 28,40 | 27,98 | 28,39 | 1,29% | 196.996,00 |
| 22.10.2025 | 27,93 | 28,19 | 27,82 | 28,03 | 0,68% | 247.160,00 |
| 21.10.2025 | 27,81 | 28,18 | 27,72 | 27,84 | -0,64% | 289.956,00 |
| 20.10.2025 | 27,78 | 28,08 | 27,76 | 28,02 | 0,82% | 268.192,00 |
| 17.10.2025 | 27,57 | 27,81 | 27,34 | 27,79 | 0,91% | - |
| 16.10.2025 | 27,53 | 27,80 | 27,29 | 27,54 | 1,14% | 222.167,00 |
| 15.10.2025 | 27,13 | 27,31 | 26,94 | 27,23 | 1,87% | 327.864,00 |
| 14.10.2025 | 26,45 | 27,07 | 26,42 | 26,73 | -0,04% | 324.232,00 |
| 13.10.2025 | 26,60 | 26,75 | 26,31 | 26,74 | 1,56% | 250.058,00 |
| 10.10.2025 | 26,70 | 26,77 | 26,27 | 26,33 | -1,61% | 519.480,00 |
| 09.10.2025 | 26,89 | 26,98 | 26,53 | 26,76 | -0,11% | 432.419,00 |
| 08.10.2025 | 26,62 | 26,84 | 26,35 | 26,79 | 2,92% | 248.461,00 |
| 07.10.2025 | 26,43 | 26,46 | 26,03 | 26,03 | -2,14% | 252.456,00 |
| 06.10.2025 | 26,57 | 26,74 | 26,46 | 26,60 | 0,49% | 232.602,00 |
| 03.10.2025 | 26,37 | 26,58 | 26,12 | 26,47 | 0,46% | 327.679,00 |
| 02.10.2025 | 26,52 | 26,57 | 25,87 | 26,35 | -0,38% | 353.651,00 |
| 01.10.2025 | 26,52 | 26,68 | 26,38 | 26,45 | -0,19% | 292.014,00 |
| 30.09.2025 | 26,41 | 26,50 | 26,08 | 26,50 | 0,65% | 445.147,00 |
| 29.09.2025 | 26,53 | 26,61 | 26,25 | 26,33 | -0,08% | 167.722,00 |
| 26.09.2025 | 26,48 | 26,53 | 26,17 | 26,35 | 0,46% | 144.537,00 |
| 25.09.2025 | 26,43 | 26,56 | 26,05 | 26,23 | -1,13% | 372.719,00 |
| 24.09.2025 | 26,76 | 26,83 | 26,29 | 26,53 | -0,56% | 250.881,00 |
| 23.09.2025 | 26,34 | 26,70 | 26,29 | 26,68 | 1,21% | 202.619,00 |
| 22.09.2025 | 26,05 | 26,42 | 25,85 | 26,36 | 3,01% | 272.881,00 |
| 19.09.2025 | 25,54 | 25,75 | 25,51 | 25,59 | 0,31% | 210.799,00 |
| 18.09.2025 | 25,82 | 25,90 | 25,51 | 25,51 | -1,62% | 272.808,00 |
| 17.09.2025 | 26,11 | 26,28 | 25,81 | 25,93 | -0,77% | 240.510,00 |
| 16.09.2025 | 26,06 | 26,21 | 25,87 | 26,13 | 0,42% | 227.408,00 |
| 15.09.2025 | 26,11 | 26,30 | 25,86 | 26,02 | 1,05% | 308.592,00 |
| 12.09.2025 | 26,45 | 26,59 | 25,66 | 25,75 | -2,61% | 519.651,00 |
| 11.09.2025 | 25,84 | 26,61 | 25,84 | 26,44 | 2,32% | 249.191,00 |
| 10.09.2025 | 25,81 | 26,07 | 25,68 | 25,84 | 0,82% | 189.349,00 |
| 09.09.2025 | 25,25 | 25,97 | 25,25 | 25,63 | 1,50% | 382.204,00 |
| 08.09.2025 | 25,65 | 25,77 | 25,23 | 25,25 | -1,56% | 459.604,00 |
| 05.09.2025 | 25,48 | 25,79 | 25,30 | 25,65 | 2,52% | 311.672,00 |
| 04.09.2025 | 24,65 | 25,09 | 24,60 | 25,02 | 1,46% | 322.966,00 |
| 03.09.2025 | 24,13 | 24,69 | 24,06 | 24,66 | 2,32% | 229.942,00 |
| 02.09.2025 | 23,83 | 24,15 | 23,71 | 24,10 | 0,25% | 557.164,00 |
| 29.08.2025 | 23,87 | 24,05 | 23,80 | 24,04 | 0,29% | 184.630,00 |
| 28.08.2025 | 23,84 | 24,07 | 23,62 | 23,97 | 1,10% | 152.977,00 |
| 27.08.2025 | 23,64 | 23,86 | 23,59 | 23,71 | -0,25% | 338.579,00 |
| 26.08.2025 | 23,79 | 23,82 | 23,31 | 23,77 | 0,08% | 585.801,00 |
| 25.08.2025 | 24,10 | 24,33 | 23,75 | 23,75 | -1,82% | 187.593,00 |
| 22.08.2025 | 23,80 | 24,20 | 23,73 | 24,19 | 1,81% | 227.728,00 |
| 21.08.2025 | 23,56 | 23,80 | 23,52 | 23,76 | 0,42% | 287.369,00 |
| 20.08.2025 | 23,64 | 23,80 | 23,55 | 23,66 | 0,64% | 205.196,00 |
| 19.08.2025 | 24,22 | 24,32 | 23,49 | 23,51 | -3,33% | 316.936,00 |
| 18.08.2025 | 24,16 | 24,37 | 24,06 | 24,32 | 0,45% | 339.813,00 |
| 15.08.2025 | 23,99 | 24,29 | 23,99 | 24,21 | 0,71% | 296.540,00 |
| 14.08.2025 | 24,42 | 24,45 | 23,97 | 24,04 | -2,00% | 232.887,00 |
| 13.08.2025 | 24,29 | 24,70 | 24,26 | 24,53 | 1,45% | 235.628,00 |
| 12.08.2025 | 23,99 | 24,26 | 23,93 | 24,18 | 0,88% | 152.094,00 |
| 11.08.2025 | 24,07 | 24,41 | 23,95 | 23,97 | -0,33% | 435.039,00 |
| 08.08.2025 | 23,79 | 24,05 | 23,68 | 24,05 | 1,56% | 278.605,00 |
| 07.08.2025 | 23,37 | 23,69 | 23,26 | 23,68 | 1,98% | 230.098,00 |
| 06.08.2025 | 23,38 | 23,38 | 23,11 | 23,22 | -0,43% | 196.668,00 |
| 05.08.2025 | 23,51 | 23,57 | 23,19 | 23,32 | -0,85% | 204.194,00 |
| 04.08.2025 | 23,34 | 23,55 | 23,22 | 23,52 | 1,69% | 295.731,00 |
| 01.08.2025 | 22,93 | 23,28 | 22,85 | 23,13 | 0,52% | 392.089,00 |
| 31.07.2025 | 22,77 | 23,27 | 22,77 | 23,01 | 0,57% | 240.588,00 |
| 30.07.2025 | 23,07 | 23,21 | 22,87 | 22,88 | -1,76% | 184.000,00 |
| 29.07.2025 | 23,06 | 23,33 | 23,00 | 23,29 | 0,78% | 288.393,00 |
| 28.07.2025 | 23,26 | 23,40 | 23,00 | 23,11 | -1,32% | 178.096,00 |
| 25.07.2025 | 23,72 | 23,72 | 23,42 | 23,42 | -1,14% | 231.345,00 |
| 24.07.2025 | 23,86 | 23,91 | 23,68 | 23,69 | -0,88% | 230.362,00 |
| 23.07.2025 | 23,68 | 23,94 | 23,60 | 23,90 | 1,19% | 158.460,00 |
| 22.07.2025 | 24,00 | 24,00 | 23,62 | 23,62 | -1,46% | 219.118,00 |
| 21.07.2025 | 23,75 | 24,10 | 23,70 | 23,97 | 1,44% | 411.661,00 |
| 18.07.2025 | 23,62 | 23,88 | 23,56 | 23,63 | 0,21% | 279.117,00 |
| 17.07.2025 | 23,35 | 23,62 | 23,35 | 23,58 | 0,43% | 518.780,00 |
| 16.07.2025 | 23,65 | 23,77 | 23,41 | 23,48 | -0,30% | 383.015,00 |
| 15.07.2025 | 23,81 | 23,86 | 23,49 | 23,55 | -0,76% | 304.404,00 |
| 14.07.2025 | 23,93 | 24,00 | 23,69 | 23,73 | -0,88% | 303.444,00 |
| 11.07.2025 | 24,30 | 24,39 | 23,93 | 23,94 | -2,25% | 432.465,00 |
| 10.07.2025 | 24,44 | 24,53 | 24,32 | 24,49 | -0,16% | 364.662,00 |
| 09.07.2025 | 24,90 | 24,91 | 24,47 | 24,53 | -0,93% | 280.812,00 |
| 08.07.2025 | 24,59 | 24,96 | 24,59 | 24,76 | 0,53% | 541.888,00 |
| 07.07.2025 | 25,17 | 25,20 | 24,51 | 24,63 | -1,99% | 513.744,00 |
| 03.07.2025 | 25,21 | 25,29 | 25,05 | 25,13 | 0,04% | 331.486,00 |
| 02.07.2025 | 25,11 | 25,30 | 24,91 | 25,12 | 0,36% | 415.084,00 |
| 01.07.2025 | 25,30 | 25,44 | 24,96 | 25,03 | -0,75% | 519.306,00 |
| 30.06.2025 | 24,69 | 25,27 | 24,55 | 25,22 | 2,65% | 678.564,00 |
| 27.06.2025 | 24,59 | 24,70 | 24,43 | 24,57 | 0,12% | 278.076,00 |
| 26.06.2025 | 24,54 | 24,90 | 24,52 | 24,54 | 0,62% | 268.375,00 |
| 25.06.2025 | 24,31 | 24,71 | 24,24 | 24,39 | -0,20% | 521.299,00 |
| 24.06.2025 | 23,93 | 24,56 | 23,90 | 24,44 | 3,30% | 456.346,00 |
| 23.06.2025 | 23,59 | 23,91 | 23,44 | 23,66 | -0,63% | 653.021,00 |
| 20.06.2025 | 23,57 | 24,03 | 23,56 | 23,81 | -1,45% | 422.415,00 |
| 18.06.2025 | 24,26 | 24,43 | 24,08 | 24,16 | -0,54% | 440.288,00 |