7,223$
1,60%
Echtzeit-Aktienkurs Banco Santander S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Banco Santander S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 7,14 | 7,26 | 7,14 | 7,26 | 2,11% | 4.505.272,00 |
| 24.04.2025 | 7,03 | 7,12 | 7,00 | 7,11 | 0,14% | 4.052.407,00 |
| 23.04.2025 | 7,07 | 7,15 | 7,05 | 7,10 | 2,31% | 7.507.539,00 |
| 22.04.2025 | 6,87 | 6,95 | 6,82 | 6,94 | 3,58% | 5.483.777,00 |
| 21.04.2025 | 6,81 | 6,83 | 6,61 | 6,70 | -0,45% | 3.911.247,00 |
| 17.04.2025 | 6,69 | 6,80 | 6,67 | 6,73 | 0,60% | 4.826.624,00 |
| 16.04.2025 | 6,74 | 6,81 | 6,66 | 6,69 | -0,89% | 8.681.891,00 |
| 15.04.2025 | 6,75 | 6,80 | 6,70 | 6,75 | 3,21% | 7.709.491,00 |
| 14.04.2025 | 6,51 | 6,58 | 6,46 | 6,54 | 1,71% | 6.290.001,00 |
| 11.04.2025 | 6,30 | 6,49 | 6,26 | 6,43 | 3,21% | 7.853.169,00 |
| 10.04.2025 | 6,33 | 6,34 | 6,11 | 6,23 | -1,27% | 11.462.393,00 |
| 09.04.2025 | 5,89 | 6,36 | 5,81 | 6,31 | 9,55% | 20.287.331,00 |
| 08.04.2025 | 6,04 | 6,08 | 5,69 | 5,76 | 0,70% | 7.415.988,00 |
| 07.04.2025 | 5,60 | 5,99 | 5,54 | 5,72 | -2,56% | 8.884.538,00 |
| 04.04.2025 | 6,06 | 6,10 | 5,83 | 5,87 | -10,65% | 12.451.916,00 |
| 03.04.2025 | 6,61 | 6,67 | 6,56 | 6,57 | -4,09% | 5.041.329,00 |
| 02.04.2025 | 6,75 | 6,87 | 6,74 | 6,85 | 1,03% | 4.625.947,00 |
| 01.04.2025 | 6,77 | 6,84 | 6,70 | 6,78 | 1,19% | 3.257.636,00 |
| 31.03.2025 | 6,62 | 6,71 | 6,58 | 6,70 | -1,33% | 4.444.360,00 |
| 28.03.2025 | 6,81 | 6,83 | 6,75 | 6,79 | -2,02% | 5.177.855,00 |
| 27.03.2025 | 6,91 | 6,97 | 6,88 | 6,93 | 0,29% | 3.639.041,00 |
| 26.03.2025 | 7,04 | 7,06 | 6,88 | 6,91 | -2,68% | 3.520.277,00 |
| 25.03.2025 | 7,08 | 7,12 | 7,03 | 7,10 | 1,57% | 3.099.055,00 |
| 24.03.2025 | 7,01 | 7,04 | 6,95 | 6,99 | 1,01% | 4.068.314,00 |
| 21.03.2025 | 6,87 | 6,96 | 6,86 | 6,92 | 0,44% | 4.602.031,00 |
| 20.03.2025 | 6,83 | 6,90 | 6,81 | 6,89 | -2,96% | 4.874.001,00 |
| 19.03.2025 | 7,10 | 7,13 | 7,06 | 7,10 | -0,56% | 6.735.096,00 |
| 18.03.2025 | 7,04 | 7,16 | 7,00 | 7,14 | 3,78% | 7.897.634,00 |
| 17.03.2025 | 6,80 | 6,90 | 6,80 | 6,88 | 1,62% | 6.313.241,00 |
| 14.03.2025 | 6,65 | 6,78 | 6,65 | 6,77 | 4,96% | 6.318.472,00 |
| 13.03.2025 | 6,47 | 6,50 | 6,42 | 6,45 | -0,77% | 4.751.808,00 |
| 12.03.2025 | 6,52 | 6,54 | 6,44 | 6,50 | 1,72% | 7.050.716,00 |
| 11.03.2025 | 6,38 | 6,43 | 6,30 | 6,39 | 0,00% | 9.582.894,00 |
| 10.03.2025 | 6,47 | 6,50 | 6,32 | 6,39 | -5,47% | 5.388.988,00 |
| 07.03.2025 | 6,70 | 6,77 | 6,67 | 6,76 | 1,96% | 6.678.727,00 |
| 06.03.2025 | 6,74 | 6,83 | 6,61 | 6,63 | -0,15% | 11.893.830,00 |
| 05.03.2025 | 6,56 | 6,67 | 6,56 | 6,64 | 4,24% | 10.568.075,00 |
| 04.03.2025 | 6,24 | 6,45 | 6,13 | 6,37 | -1,55% | 8.397.731,00 |
| 03.03.2025 | 6,56 | 6,60 | 6,44 | 6,47 | 1,41% | 8.620.423,00 |
| 28.02.2025 | 6,39 | 6,44 | 6,34 | 6,38 | 0,16% | 4.089.577,00 |
| 27.02.2025 | 6,39 | 6,43 | 6,34 | 6,37 | -0,93% | 7.524.466,00 |
| 26.02.2025 | 6,42 | 6,50 | 6,38 | 6,43 | 1,74% | 4.845.479,00 |
| 25.02.2025 | 6,38 | 6,39 | 6,28 | 6,32 | 2,93% | 6.612.759,00 |
| 24.02.2025 | 6,21 | 6,22 | 6,14 | 6,14 | 1,82% | 4.960.154,00 |
| 21.02.2025 | 6,10 | 6,11 | 6,03 | 6,03 | 0,00% | 3.180.324,00 |
| 20.02.2025 | 6,10 | 6,12 | 5,98 | 6,03 | 0,84% | 7.560.895,00 |
| 19.02.2025 | 6,06 | 6,07 | 5,95 | 5,98 | -1,97% | 6.688.126,00 |
| 18.02.2025 | 6,10 | 6,19 | 6,09 | 6,10 | 1,33% | 8.015.232,00 |
| 14.02.2025 | 6,03 | 6,06 | 6,00 | 6,02 | 1,69% | 3.632.713,00 |
| 13.02.2025 | 5,93 | 5,95 | 5,88 | 5,92 | -0,50% | 2.565.946,00 |
| 12.02.2025 | 5,91 | 5,98 | 5,90 | 5,95 | 2,06% | 5.302.872,00 |
| 11.02.2025 | 5,76 | 5,83 | 5,75 | 5,83 | 4,29% | 4.716.926,00 |
| 10.02.2025 | 5,63 | 5,65 | 5,57 | 5,59 | -1,06% | 4.450.857,00 |
| 07.02.2025 | 5,73 | 5,74 | 5,63 | 5,65 | -2,08% | 4.340.835,00 |
| 06.02.2025 | 5,68 | 5,82 | 5,64 | 5,77 | 2,67% | 7.519.723,00 |
| 05.02.2025 | 5,54 | 5,64 | 5,51 | 5,62 | 9,55% | 7.366.443,00 |
| 04.02.2025 | 5,07 | 5,15 | 5,06 | 5,13 | 3,64% | 2.576.611,00 |
| 03.02.2025 | 4,89 | 5,01 | 4,85 | 4,95 | -2,75% | 4.014.371,00 |
| 31.01.2025 | 5,12 | 5,14 | 5,05 | 5,09 | -2,12% | 2.928.101,00 |
| 30.01.2025 | 5,18 | 5,23 | 5,15 | 5,20 | 1,17% | 2.485.958,00 |
| 29.01.2025 | 5,13 | 5,19 | 5,12 | 5,14 | 0,59% | 3.115.310,00 |
| 28.01.2025 | 5,10 | 5,12 | 5,05 | 5,11 | -0,58% | 2.522.767,00 |
| 27.01.2025 | 5,10 | 5,14 | 5,09 | 5,14 | 1,18% | 3.541.003,00 |
| 24.01.2025 | 5,07 | 5,09 | 5,07 | 5,08 | 0,59% | 2.502.643,00 |
| 23.01.2025 | 4,96 | 5,05 | 4,95 | 5,05 | 3,91% | 4.934.948,00 |
| 22.01.2025 | 4,92 | 4,92 | 4,85 | 4,86 | -1,82% | 4.062.337,00 |
| 21.01.2025 | 4,95 | 4,96 | 4,93 | 4,95 | 1,23% | 3.512.732,00 |
| 17.01.2025 | 4,89 | 4,93 | 4,87 | 4,89 | 0,00% | 1.891.207,00 |
| 16.01.2025 | 4,88 | 4,90 | 4,85 | 4,89 | 0,41% | 2.063.168,00 |
| 15.01.2025 | 4,88 | 4,91 | 4,85 | 4,87 | 1,25% | 3.061.847,00 |
| 14.01.2025 | 4,77 | 4,82 | 4,74 | 4,81 | 3,44% | 3.349.291,00 |
| 13.01.2025 | 4,60 | 4,66 | 4,58 | 4,65 | 0,65% | 2.640.328,00 |
| 10.01.2025 | 4,68 | 4,70 | 4,61 | 4,62 | -0,86% | 2.761.029,00 |
| 08.01.2025 | 4,65 | 4,67 | 4,62 | 4,66 | -0,64% | 2.138.897,00 |
| 07.01.2025 | 4,73 | 4,74 | 4,67 | 4,69 | 1,30% | 4.120.330,00 |
| 06.01.2025 | 4,58 | 4,69 | 4,56 | 4,63 | 3,12% | 5.487.313,00 |
| 03.01.2025 | 4,47 | 4,50 | 4,46 | 4,49 | 0,67% | 3.223.331,00 |
| 02.01.2025 | 4,47 | 4,48 | 4,43 | 4,46 | -2,19% | 3.074.178,00 |
| 31.12.2024 | 4,56 | 4,60 | 4,53 | 4,56 | 0,44% | 1.916.186,00 |
| 30.12.2024 | 4,52 | 4,56 | 4,50 | 4,54 | 1,11% | 3.412.075,00 |
| 27.12.2024 | 4,51 | 4,56 | 4,48 | 4,49 | 0,00% | 4.693.322,00 |
| 26.12.2024 | 4,49 | 4,53 | 4,48 | 4,49 | 0,00% | 1.921.878,00 |
| 24.12.2024 | 4,51 | 4,52 | 4,48 | 4,49 | -0,22% | 1.185.573,00 |
| 23.12.2024 | 4,48 | 4,51 | 4,46 | 4,50 | -0,22% | 3.506.037,00 |
| 20.12.2024 | 4,49 | 4,56 | 4,48 | 4,51 | -0,66% | 5.568.828,00 |
| 19.12.2024 | 4,59 | 4,60 | 4,53 | 4,54 | -0,87% | 2.960.466,00 |
| 18.12.2024 | 4,70 | 4,76 | 4,57 | 4,58 | -1,93% | 5.111.935,00 |
| 17.12.2024 | 4,71 | 4,71 | 4,66 | 4,67 | -4,30% | 4.767.974,00 |
| 16.12.2024 | 4,88 | 4,90 | 4,86 | 4,88 | -0,61% | 1.967.967,00 |
| 13.12.2024 | 4,89 | 4,91 | 4,86 | 4,91 | 1,24% | 1.937.446,00 |
| 12.12.2024 | 4,87 | 4,91 | 4,84 | 4,85 | -0,21% | 3.231.190,00 |
| 11.12.2024 | 4,88 | 4,88 | 4,83 | 4,86 | -0,61% | 2.139.480,00 |
| 10.12.2024 | 4,90 | 4,91 | 4,87 | 4,89 | 0,62% | 1.801.127,00 |
| 09.12.2024 | 4,91 | 4,92 | 4,85 | 4,86 | -0,21% | 3.073.278,00 |
| 06.12.2024 | 4,91 | 4,92 | 4,84 | 4,87 | -0,41% | 2.645.672,00 |
| 05.12.2024 | 4,89 | 4,94 | 4,88 | 4,89 | 4,26% | 4.314.436,00 |
| 04.12.2024 | 4,71 | 4,72 | 4,66 | 4,69 | 1,08% | 2.364.893,00 |
| 03.12.2024 | 4,66 | 4,67 | 4,63 | 4,64 | 0,43% | 2.195.130,00 |
| 02.12.2024 | 4,60 | 4,62 | 4,55 | 4,62 | 0,00% | 2.954.790,00 |
| 29.11.2024 | 4,55 | 4,64 | 4,54 | 4,62 | 0,00% | 1.916.137,00 |