32,400$
-0,74%
Echtzeit-Aktienkurs Banco Santander Chile (ADRs)
Bid:
Ask:
Aktienkurse zur Banco Santander Chile (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.03.2026 | 32,30 | 33,43 | 31,74 | 33,40 | 5,03% | 873.931,00 |
| 30.03.2026 | 32,80 | 32,80 | 31,39 | 31,80 | 0,82% | 946.055,00 |
| 27.03.2026 | 31,79 | 31,92 | 31,46 | 31,54 | -0,97% | 421.691,00 |
| 26.03.2026 | 31,95 | 32,49 | 31,65 | 31,85 | -1,88% | 272.463,00 |
| 25.03.2026 | 32,56 | 32,91 | 32,33 | 32,46 | 1,00% | 218.551,00 |
| 24.03.2026 | 31,69 | 32,31 | 31,57 | 32,14 | 0,12% | 259.457,00 |
| 23.03.2026 | 31,77 | 32,51 | 31,69 | 32,10 | 3,35% | 399.881,00 |
| 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 |