34,989$
-0,49%
Echtzeit-Aktienkurs Banco Santander Chile (ADRs)
Bid:
Ask:
Aktienkurse zur Banco Santander Chile (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 34,91 | 35,49 | 34,81 | 35,16 | 1,71% | 309.593,00 |
| 20.08.2026 | 34,67 | 34,80 | 34,08 | 34,57 | -0,89% | 166.905,00 |
| 19.08.2026 | 34,70 | 35,20 | 34,70 | 34,88 | 1,28% | 409.412,00 |
| 18.08.2026 | 34,33 | 34,73 | 34,21 | 34,44 | -0,38% | 212.347,00 |
| 17.08.2026 | 34,37 | 34,72 | 34,13 | 34,57 | 0,06% | 178.306,00 |
| 14.08.2026 | 34,53 | 34,92 | 34,23 | 34,55 | 0,79% | 168.697,00 |
| 13.08.2026 | 33,95 | 34,50 | 33,82 | 34,28 | 0,79% | 320.414,00 |
| 12.08.2026 | 35,42 | 35,46 | 33,97 | 34,01 | -2,91% | 278.536,00 |
| 11.08.2026 | 35,48 | 35,63 | 34,78 | 35,03 | -1,27% | 298.989,00 |
| 10.08.2026 | 35,08 | 35,62 | 34,93 | 35,48 | 0,91% | 172.536,00 |
| 07.08.2026 | 36,12 | 36,25 | 35,06 | 35,16 | -1,51% | 254.753,00 |
| 06.08.2026 | 35,25 | 36,11 | 35,22 | 35,70 | 1,28% | 370.620,00 |
| 05.08.2026 | 35,07 | 35,50 | 35,07 | 35,25 | 1,50% | 290.460,00 |
| 04.08.2026 | 35,20 | 35,20 | 34,63 | 34,73 | 0,06% | 276.390,00 |
| 03.08.2026 | 34,77 | 34,97 | 34,34 | 34,71 | 0,29% | 220.204,00 |
| 31.07.2026 | 35,16 | 35,18 | 34,44 | 34,61 | -1,31% | 278.226,00 |
| 30.07.2026 | 34,85 | 35,47 | 34,67 | 35,07 | 2,54% | 393.847,00 |
| 29.07.2026 | 33,70 | 34,69 | 33,45 | 34,20 | 0,77% | 358.922,00 |
| 28.07.2026 | 34,11 | 34,51 | 33,83 | 33,94 | -1,51% | 224.909,00 |
| 27.07.2026 | 34,35 | 34,76 | 34,11 | 34,46 | 2,96% | 361.349,00 |
| 24.07.2026 | 33,89 | 33,95 | 33,47 | 33,47 | -0,80% | 174.302,00 |
| 23.07.2026 | 33,93 | 33,99 | 33,44 | 33,74 | -1,43% | 133.665,00 |
| 22.07.2026 | 34,17 | 34,24 | 33,69 | 34,23 | 0,59% | 224.397,00 |
| 21.07.2026 | 33,40 | 34,16 | 33,25 | 34,03 | 3,06% | 298.067,00 |
| 20.07.2026 | 32,86 | 33,18 | 32,42 | 33,02 | 0,58% | 302.195,00 |
| 17.07.2026 | 32,62 | 33,20 | 32,49 | 32,83 | -0,70% | 473.003,00 |
| 16.07.2026 | 33,75 | 33,83 | 32,99 | 33,06 | -1,96% | 290.655,00 |
| 15.07.2026 | 33,98 | 34,20 | 33,39 | 33,72 | -0,38% | 322.663,00 |
| 14.07.2026 | 33,93 | 34,37 | 33,69 | 33,85 | 0,86% | 309.439,00 |
| 13.07.2026 | 33,81 | 34,25 | 33,28 | 33,56 | -1,18% | 253.553,00 |
| 10.07.2026 | 33,65 | 34,27 | 33,57 | 33,96 | 1,59% | 452.233,00 |
| 09.07.2026 | 33,28 | 33,73 | 32,95 | 33,43 | 1,12% | 287.851,00 |
| 08.07.2026 | 33,61 | 33,79 | 32,58 | 33,06 | -1,90% | 353.103,00 |
| 07.07.2026 | 33,18 | 34,29 | 32,97 | 33,70 | 1,32% | 492.878,00 |
| 06.07.2026 | 32,83 | 33,26 | 32,68 | 33,26 | 1,84% | 307.090,00 |
| 02.07.2026 | 33,05 | 33,36 | 32,29 | 32,66 | 0,28% | 345.441,00 |
| 01.07.2026 | 32,71 | 33,16 | 32,53 | 32,57 | -1,09% | 277.261,00 |
| 30.06.2026 | 32,41 | 33,03 | 32,18 | 32,93 | 1,54% | 557.626,00 |
| 29.06.2026 | 32,20 | 32,56 | 31,88 | 32,43 | 0,97% | 217.248,00 |
| 26.06.2026 | 31,83 | 32,70 | 31,56 | 32,12 | 0,41% | 245.342,00 |
| 25.06.2026 | 32,15 | 32,52 | 31,83 | 31,99 | 1,68% | 594.558,00 |
| 24.06.2026 | 32,25 | 32,25 | 31,39 | 31,46 | -2,45% | 336.385,00 |
| 23.06.2026 | 32,28 | 32,60 | 32,04 | 32,25 | -1,92% | 319.491,00 |
| 22.06.2026 | 32,64 | 33,26 | 32,64 | 32,88 | 1,20% | 444.385,00 |
| 19.06.2026 | 32,63 | 32,67 | 32,49 | 32,49 | -0,46% | - |
| 18.06.2026 | 33,06 | 33,27 | 32,55 | 32,64 | -0,55% | 459.284,00 |
| 17.06.2026 | 33,76 | 34,09 | 32,71 | 32,82 | -1,82% | 397.598,00 |
| 16.06.2026 | 33,24 | 33,75 | 32,81 | 33,43 | 0,75% | 303.455,00 |
| 15.06.2026 | 33,22 | 33,78 | 32,92 | 33,18 | 2,06% | 389.206,00 |
| 12.06.2026 | 32,66 | 32,92 | 32,31 | 32,51 | 0,28% | 454.790,00 |
| 11.06.2026 | 31,49 | 32,44 | 31,43 | 32,42 | 3,64% | 589.570,00 |
| 10.06.2026 | 31,34 | 31,73 | 31,14 | 31,28 | -0,38% | 290.967,00 |
| 09.06.2026 | 30,48 | 31,51 | 30,48 | 31,40 | 4,74% | 571.723,00 |
| 08.06.2026 | 30,28 | 30,44 | 29,60 | 29,98 | -0,13% | 427.740,00 |
| 05.06.2026 | 30,40 | 30,58 | 29,76 | 30,02 | -1,96% | 564.339,00 |
| 04.06.2026 | 30,66 | 31,14 | 30,53 | 30,62 | 1,22% | 224.026,00 |
| 03.06.2026 | 30,83 | 30,94 | 30,25 | 30,25 | -2,76% | 197.723,00 |
| 02.06.2026 | 30,92 | 31,45 | 30,68 | 31,11 | 0,42% | 224.614,00 |
| 01.06.2026 | 31,93 | 31,93 | 30,75 | 30,98 | -2,98% | 546.223,00 |
| 29.05.2026 | 31,72 | 32,14 | 31,57 | 31,93 | 0,41% | 650.583,00 |
| 28.05.2026 | 31,76 | 32,25 | 31,41 | 31,80 | -1,03% | 404.660,00 |
| 27.05.2026 | 32,11 | 32,63 | 31,93 | 32,13 | 0,12% | 497.245,00 |
| 26.05.2026 | 31,32 | 32,16 | 31,32 | 32,09 | 3,58% | 398.152,00 |
| 22.05.2026 | 31,56 | 31,61 | 30,95 | 30,98 | -1,68% | 360.431,00 |
| 21.05.2026 | 31,00 | 31,89 | 30,99 | 31,51 | 0,80% | 192.193,00 |
| 20.05.2026 | 30,38 | 31,72 | 30,34 | 31,26 | 3,41% | 792.857,00 |
| 19.05.2026 | 30,20 | 30,89 | 30,11 | 30,23 | -1,02% | 692.253,00 |
| 18.05.2026 | 30,53 | 30,81 | 30,07 | 30,54 | 1,19% | 462.994,00 |
| 15.05.2026 | 30,36 | 30,36 | 29,53 | 30,18 | -1,79% | 471.099,00 |
| 14.05.2026 | 30,37 | 31,09 | 30,14 | 30,73 | 2,54% | 504.405,00 |
| 13.05.2026 | 30,30 | 30,71 | 29,83 | 29,97 | -0,76% | 728.191,00 |
| 12.05.2026 | 29,16 | 30,30 | 29,16 | 30,20 | 1,38% | 453.901,00 |
| 11.05.2026 | 30,06 | 30,26 | 29,61 | 29,79 | -1,42% | 248.561,00 |
| 08.05.2026 | 30,78 | 31,05 | 30,06 | 30,22 | -1,02% | 302.082,00 |
| 07.05.2026 | 31,48 | 31,72 | 30,48 | 30,53 | -3,14% | 512.361,00 |
| 06.05.2026 | 30,93 | 31,56 | 30,77 | 31,52 | 3,82% | 562.508,00 |
| 05.05.2026 | 30,91 | 31,36 | 30,26 | 30,36 | -0,82% | 499.239,00 |
| 04.05.2026 | 31,20 | 31,52 | 30,57 | 30,61 | -2,30% | 223.702,00 |
| 01.05.2026 | 31,93 | 32,15 | 31,25 | 31,33 | -2,03% | 327.757,00 |
| 30.04.2026 | 31,13 | 32,21 | 31,06 | 31,98 | -0,37% | 974.040,00 |
| 29.04.2026 | 33,07 | 33,07 | 32,01 | 32,10 | -2,96% | 600.694,00 |
| 28.04.2026 | 33,02 | 33,39 | 32,65 | 33,08 | -1,02% | 1.051.574,00 |
| 27.04.2026 | 34,28 | 34,28 | 33,37 | 33,42 | -1,53% | 260.942,00 |
| 24.04.2026 | 33,47 | 34,01 | 33,46 | 33,94 | 1,50% | 474.174,00 |
| 23.04.2026 | 33,51 | 33,85 | 33,03 | 33,44 | -0,48% | 429.972,00 |
| 22.04.2026 | 34,39 | 34,72 | 33,60 | 33,60 | -1,64% | 561.377,00 |
| 21.04.2026 | 35,27 | 35,60 | 34,15 | 34,16 | -3,69% | 365.852,00 |
| 20.04.2026 | 35,52 | 35,82 | 35,18 | 35,47 | -1,66% | 308.475,00 |
| 17.04.2026 | 36,53 | 36,82 | 36,07 | 36,07 | 0,73% | 476.678,00 |
| 16.04.2026 | 35,52 | 35,90 | 35,37 | 35,81 | 0,76% | 321.081,00 |
| 15.04.2026 | 35,91 | 36,03 | 35,31 | 35,54 | -1,06% | 734.171,00 |
| 14.04.2026 | 35,49 | 35,99 | 35,49 | 35,92 | 1,70% | 387.454,00 |
| 13.04.2026 | 34,93 | 35,32 | 34,45 | 35,32 | 0,34% | 285.351,00 |
| 10.04.2026 | 35,25 | 35,77 | 35,09 | 35,20 | 1,00% | 249.337,00 |
| 09.04.2026 | 34,23 | 35,04 | 34,23 | 34,85 | 0,90% | 337.845,00 |
| 08.04.2026 | 34,78 | 35,17 | 34,01 | 34,54 | 4,29% | 420.987,00 |
| 07.04.2026 | 33,00 | 33,29 | 32,00 | 33,12 | -0,36% | 740.368,00 |
| 06.04.2026 | 33,28 | 33,65 | 33,22 | 33,24 | 0,12% | 333.893,00 |
| 02.04.2026 | 32,66 | 33,27 | 32,40 | 33,20 | -1,43% | 202.028,00 |
| 01.04.2026 | 34,89 | 35,49 | 33,68 | 33,68 | 0,84% | 260.397,00 |