31,061$
-3,45%
Echtzeit-Aktienkurs Banco Santander Chile (ADRs)
Bid:
Ask:
Aktienkurse zur Banco Santander Chile (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 31,95 | 32,00 | 30,70 | 31,06 | -3,45% | 487.814,00 |
| 19.03.2026 | 30,68 | 32,27 | 30,56 | 32,17 | 3,54% | 683.755,00 |
| 18.03.2026 | 31,25 | 31,88 | 30,99 | 31,07 | -1,40% | 382.282,00 |
| 17.03.2026 | 31,78 | 32,03 | 31,22 | 31,51 | 0,00% | 384.360,00 |
| 16.03.2026 | 31,29 | 31,65 | 31,18 | 31,51 | 3,11% | 357.292,00 |
| 13.03.2026 | 30,96 | 31,17 | 30,44 | 30,56 | -0,03% | 318.622,00 |
| 12.03.2026 | 31,50 | 31,54 | 30,52 | 30,57 | -5,47% | 509.557,00 |
| 11.03.2026 | 32,89 | 32,91 | 32,05 | 32,34 | -1,25% | 521.772,00 |
| 10.03.2026 | 33,17 | 33,23 | 32,58 | 32,75 | 1,64% | 924.046,00 |
| 09.03.2026 | 30,91 | 32,43 | 30,60 | 32,22 | 3,04% | 527.554,00 |
| 06.03.2026 | 30,37 | 31,81 | 30,03 | 31,27 | 1,03% | 433.709,00 |
| 05.03.2026 | 31,35 | 31,47 | 30,75 | 30,95 | -2,92% | 469.744,00 |
| 04.03.2026 | 31,69 | 32,07 | 31,56 | 31,88 | 2,97% | 415.606,00 |
| 03.03.2026 | 30,19 | 31,08 | 29,87 | 30,96 | -6,18% | 586.436,00 |
| 02.03.2026 | 32,89 | 33,39 | 32,71 | 33,00 | -2,68% | 431.344,00 |
| 27.02.2026 | 34,71 | 34,87 | 33,77 | 33,91 | -3,31% | 544.307,00 |
| 26.02.2026 | 35,75 | 35,75 | 34,65 | 35,07 | -2,23% | 328.587,00 |
| 25.02.2026 | 35,94 | 36,18 | 35,71 | 35,87 | 0,20% | 243.428,00 |
| 24.02.2026 | 35,40 | 35,86 | 34,80 | 35,80 | 0,96% | 172.769,00 |
| 23.02.2026 | 35,89 | 36,27 | 35,31 | 35,46 | -1,83% | 158.902,00 |
| 20.02.2026 | 35,50 | 36,17 | 35,40 | 36,12 | 1,57% | 220.777,00 |
| 19.02.2026 | 35,13 | 35,89 | 34,94 | 35,56 | -0,36% | 301.336,00 |
| 18.02.2026 | 35,73 | 35,84 | 35,29 | 35,69 | 0,82% | 291.910,00 |
| 17.02.2026 | 35,18 | 35,46 | 34,71 | 35,40 | -0,70% | 336.677,00 |
| 13.02.2026 | 35,70 | 35,74 | 34,98 | 35,65 | -0,36% | 196.962,00 |
| 12.02.2026 | 36,96 | 37,15 | 35,68 | 35,78 | -3,27% | 219.845,00 |
| 11.02.2026 | 37,03 | 37,46 | 36,70 | 36,99 | 0,87% | 308.063,00 |
| 10.02.2026 | 37,05 | 37,12 | 36,37 | 36,67 | -2,11% | 167.734,00 |
| 09.02.2026 | 36,89 | 37,60 | 36,79 | 37,46 | 1,96% | 200.467,00 |
| 06.02.2026 | 36,40 | 36,78 | 35,99 | 36,74 | 1,69% | 317.969,00 |
| 05.02.2026 | 35,71 | 36,23 | 35,55 | 36,13 | 0,67% | 363.981,00 |
| 04.02.2026 | 37,26 | 37,33 | 35,59 | 35,89 | -3,31% | 322.740,00 |
| 03.02.2026 | 36,89 | 37,34 | 36,55 | 37,12 | 2,57% | 263.384,00 |
| 02.02.2026 | 35,27 | 36,24 | 35,12 | 36,19 | 2,75% | 261.949,00 |
| 30.01.2026 | 36,33 | 36,65 | 35,06 | 35,22 | -4,79% | 449.585,00 |
| 29.01.2026 | 37,33 | 37,72 | 36,27 | 36,99 | 0,49% | 419.961,00 |
| 28.01.2026 | 37,12 | 37,23 | 36,32 | 36,81 | -0,32% | 289.220,00 |
| 27.01.2026 | 36,44 | 37,08 | 36,42 | 36,93 | 1,62% | 324.655,00 |
| 26.01.2026 | 36,10 | 36,66 | 35,88 | 36,34 | 0,44% | 543.728,00 |
| 23.01.2026 | 35,69 | 36,19 | 35,66 | 36,18 | 2,81% | 885.245,00 |
| 22.01.2026 | 34,47 | 35,21 | 34,28 | 35,19 | 3,17% | 527.378,00 |
| 21.01.2026 | 33,05 | 34,26 | 33,01 | 34,11 | 3,61% | 335.769,00 |
| 20.01.2026 | 32,52 | 32,96 | 32,40 | 32,92 | -0,46% | 423.444,00 |
| 19.01.2026 | 32,81 | 33,16 | 32,81 | 33,07 | -0,71% | - |
| 16.01.2026 | 32,91 | 33,36 | 32,17 | 33,31 | 3,25% | 457.544,00 |
| 15.01.2026 | 33,12 | 33,15 | 32,24 | 32,26 | -2,33% | 335.993,00 |
| 14.01.2026 | 32,97 | 33,21 | 32,74 | 33,03 | 0,46% | 387.888,00 |
| 13.01.2026 | 33,12 | 33,23 | 32,64 | 32,88 | -1,23% | 375.734,00 |
| 12.01.2026 | 33,13 | 33,46 | 32,76 | 33,29 | 2,02% | 415.600,00 |
| 09.01.2026 | 32,33 | 32,86 | 32,21 | 32,63 | 1,30% | 182.324,00 |
| 08.01.2026 | 32,35 | 32,67 | 31,74 | 32,21 | -0,74% | 439.706,00 |
| 07.01.2026 | 32,18 | 32,45 | 31,81 | 32,45 | 0,28% | 334.484,00 |
| 06.01.2026 | 32,71 | 33,49 | 32,22 | 32,36 | 0,84% | 340.367,00 |
| 05.01.2026 | 31,60 | 32,19 | 31,38 | 32,09 | 2,85% | 236.870,00 |
| 02.01.2026 | 31,50 | 31,52 | 31,04 | 31,20 | 0,29% | 136.405,00 |
| 31.12.2025 | 31,32 | 31,32 | 31,03 | 31,11 | -0,73% | 122.867,00 |
| 30.12.2025 | 31,36 | 31,59 | 31,14 | 31,34 | 0,16% | 139.066,00 |
| 29.12.2025 | 31,39 | 31,40 | 31,11 | 31,29 | -1,20% | 177.949,00 |
| 26.12.2025 | 31,36 | 31,67 | 31,31 | 31,67 | 1,09% | 101.926,00 |
| 24.12.2025 | 30,94 | 31,35 | 30,94 | 31,33 | 1,03% | 96.423,00 |
| 23.12.2025 | 31,54 | 31,54 | 30,93 | 31,01 | -0,77% | 146.550,00 |
| 22.12.2025 | 30,81 | 31,38 | 30,73 | 31,25 | 1,82% | 355.551,00 |
| 19.12.2025 | 30,54 | 30,89 | 30,45 | 30,69 | 1,56% | 377.716,00 |
| 18.12.2025 | 30,01 | 30,32 | 29,80 | 30,22 | 1,82% | 255.358,00 |
| 17.12.2025 | 29,79 | 29,89 | 29,53 | 29,68 | -0,44% | 340.393,00 |
| 16.12.2025 | 30,38 | 30,40 | 29,74 | 29,81 | -2,52% | 528.453,00 |
| 15.12.2025 | 31,02 | 31,03 | 30,44 | 30,58 | -1,45% | 312.118,00 |
| 12.12.2025 | 31,28 | 31,37 | 30,73 | 31,03 | 0,68% | 218.795,00 |
| 11.12.2025 | 30,35 | 31,05 | 30,26 | 30,82 | 2,36% | 235.496,00 |
| 10.12.2025 | 30,24 | 30,39 | 29,94 | 30,11 | 0,07% | 150.219,00 |
| 09.12.2025 | 30,15 | 30,21 | 29,89 | 30,09 | 1,38% | 216.475,00 |
| 08.12.2025 | 29,97 | 29,97 | 29,58 | 29,68 | -0,13% | 145.925,00 |
| 05.12.2025 | 31,11 | 31,16 | 29,67 | 29,72 | -4,07% | 348.996,00 |
| 04.12.2025 | 30,91 | 31,03 | 30,77 | 30,98 | 0,75% | 185.896,00 |
| 03.12.2025 | 30,78 | 30,88 | 30,43 | 30,75 | 0,29% | 404.091,00 |
| 02.12.2025 | 30,54 | 30,79 | 30,40 | 30,66 | 1,46% | 373.182,00 |
| 01.12.2025 | 29,79 | 30,30 | 29,77 | 30,22 | 0,97% | 262.659,00 |
| 28.11.2025 | 30,05 | 30,08 | 29,76 | 29,93 | 0,00% | 254.204,00 |
| 26.11.2025 | 29,72 | 30,01 | 29,68 | 29,93 | 1,32% | 203.542,00 |
| 25.11.2025 | 29,34 | 29,54 | 29,20 | 29,54 | 0,44% | 275.523,00 |
| 24.11.2025 | 29,38 | 29,58 | 29,19 | 29,41 | 0,34% | 298.905,00 |
| 21.11.2025 | 29,34 | 29,49 | 29,05 | 29,31 | 0,10% | 266.086,00 |
| 20.11.2025 | 29,81 | 29,84 | 29,28 | 29,28 | -0,88% | 243.469,00 |
| 19.11.2025 | 29,58 | 29,81 | 29,28 | 29,54 | 1,16% | 232.447,00 |
| 18.11.2025 | 29,16 | 29,49 | 28,74 | 29,20 | -0,31% | 305.004,00 |
| 17.11.2025 | 29,57 | 29,87 | 29,05 | 29,29 | 0,48% | 374.719,00 |
| 14.11.2025 | 28,85 | 29,32 | 28,65 | 29,15 | -1,42% | 360.145,00 |
| 13.11.2025 | 30,62 | 30,65 | 29,43 | 29,57 | -2,86% | 537.262,00 |
| 12.11.2025 | 30,72 | 30,75 | 30,36 | 30,44 | 0,73% | 511.639,00 |
| 11.11.2025 | 29,74 | 30,24 | 29,65 | 30,22 | 1,07% | 297.205,00 |
| 10.11.2025 | 29,80 | 30,03 | 29,59 | 29,90 | 0,67% | 251.274,00 |
| 07.11.2025 | 29,42 | 29,72 | 29,06 | 29,70 | 1,78% | 618.208,00 |
| 06.11.2025 | 29,06 | 29,41 | 28,95 | 29,18 | 1,46% | 216.874,00 |
| 05.11.2025 | 28,32 | 28,96 | 28,27 | 28,76 | 1,34% | 253.860,00 |
| 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 | 29,11 | 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 |