11,229$
1,53%
Echtzeit-Aktienkurs Banco Santander S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Banco Santander S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 10,78 | 10,99 | 10,78 | 10,89 | -1,54% | - |
| 06.03.2026 | 10,88 | 11,12 | 10,77 | 11,06 | -1,25% | 103.196,00 |
| 05.03.2026 | 11,34 | 11,45 | 11,03 | 11,20 | -3,20% | 103.196,00 |
| 04.03.2026 | 11,46 | 11,67 | 11,38 | 11,57 | 4,90% | 26.580.870,00 |
| 03.03.2026 | 10,93 | 11,31 | 10,77 | 11,03 | -7,78% | 36.633.965,00 |
| 02.03.2026 | 11,90 | 12,08 | 11,83 | 11,96 | -3,24% | 18.654.020,00 |
| 27.02.2026 | 12,82 | 12,87 | 12,27 | 12,36 | -4,48% | 24.876.324,00 |
| 26.02.2026 | 13,06 | 13,13 | 12,81 | 12,94 | -2,04% | 20.087.925,00 |
| 25.02.2026 | 12,93 | 13,24 | 12,89 | 13,21 | 5,60% | 16.291.555,00 |
| 24.02.2026 | 12,40 | 12,54 | 12,38 | 12,51 | -1,73% | 15.707.947,00 |
| 23.02.2026 | 13,13 | 13,19 | 12,63 | 12,73 | -0,16% | 18.459.910,00 |
| 20.02.2026 | 12,54 | 12,77 | 12,48 | 12,75 | 3,07% | 14.170.923,00 |
| 19.02.2026 | 12,39 | 12,46 | 12,30 | 12,37 | -1,28% | 9.730.570,00 |
| 18.02.2026 | 12,59 | 12,67 | 12,46 | 12,53 | 1,79% | 10.985.967,00 |
| 17.02.2026 | 12,18 | 12,32 | 12,15 | 12,31 | 3,79% | 10.905.555,00 |
| 13.02.2026 | 11,89 | 11,92 | 11,74 | 11,86 | -1,58% | 15.659.706,00 |
| 12.02.2026 | 12,44 | 12,49 | 11,94 | 12,05 | -2,51% | 17.275.944,00 |
| 11.02.2026 | 12,63 | 12,67 | 12,17 | 12,36 | -2,91% | 16.524.869,00 |
| 10.02.2026 | 13,01 | 13,03 | 12,60 | 12,73 | -0,55% | 12.787.408,00 |
| 09.02.2026 | 12,77 | 12,86 | 12,68 | 12,80 | 0,71% | 16.729.605,00 |
| 06.02.2026 | 12,48 | 12,72 | 12,46 | 12,71 | 3,92% | 25.300.866,00 |
| 05.02.2026 | 12,33 | 12,49 | 12,12 | 12,23 | -1,61% | 34.079.910,00 |
| 04.02.2026 | 12,75 | 12,77 | 12,21 | 12,43 | 1,64% | 52.942.797,00 |
| 03.02.2026 | 13,03 | 13,11 | 11,82 | 12,23 | -6,36% | 61.031.091,00 |
| 02.02.2026 | 12,86 | 13,07 | 12,86 | 13,06 | 2,43% | 3.061.196,00 |
| 30.01.2026 | 12,86 | 12,90 | 12,67 | 12,75 | -0,47% | 4.062.878,00 |
| 29.01.2026 | 12,93 | 12,93 | 12,59 | 12,81 | 1,03% | 4.204.510,00 |
| 28.01.2026 | 12,69 | 12,75 | 12,59 | 12,68 | -2,84% | 4.136.438,00 |
| 27.01.2026 | 12,86 | 13,05 | 12,78 | 13,05 | 3,00% | 4.366.611,00 |
| 26.01.2026 | 12,57 | 12,68 | 12,57 | 12,67 | 2,18% | 2.435.489,00 |
| 23.01.2026 | 12,30 | 12,40 | 12,23 | 12,40 | -0,24% | 2.728.944,00 |
| 22.01.2026 | 12,31 | 12,48 | 12,23 | 12,43 | 2,05% | 3.417.164,00 |
| 21.01.2026 | 12,00 | 12,22 | 11,95 | 12,18 | 2,01% | 3.807.227,00 |
| 20.01.2026 | 12,03 | 12,15 | 11,90 | 11,94 | -2,37% | 4.563.784,00 |
| 16.01.2026 | 12,11 | 12,23 | 12,07 | 12,23 | 0,99% | 3.235.563,00 |
| 15.01.2026 | 12,19 | 12,29 | 12,11 | 12,11 | -0,90% | 3.956.562,00 |
| 14.01.2026 | 12,30 | 12,31 | 12,19 | 12,22 | 0,25% | 4.428.022,00 |
| 13.01.2026 | 12,24 | 12,29 | 12,15 | 12,19 | 0,41% | 3.972.334,00 |
| 12.01.2026 | 11,96 | 12,14 | 11,95 | 12,14 | 2,19% | 3.504.812,00 |
| 09.01.2026 | 11,89 | 11,93 | 11,79 | 11,88 | -0,42% | 2.644.851,00 |
| 08.01.2026 | 11,84 | 11,93 | 11,84 | 11,93 | 1,10% | 3.759.030,00 |
| 07.01.2026 | 11,85 | 11,86 | 11,76 | 11,80 | -1,09% | 3.412.554,00 |
| 06.01.2026 | 12,12 | 12,13 | 11,89 | 11,93 | -1,32% | 6.618.379,00 |
| 05.01.2026 | 11,96 | 12,12 | 11,95 | 12,09 | 0,17% | 2.445.566,00 |
| 02.01.2026 | 11,95 | 12,09 | 11,93 | 12,07 | 2,90% | 3.625.272,00 |
| 31.12.2025 | 11,80 | 11,85 | 11,73 | 11,73 | -0,93% | 1.474.060,00 |
| 30.12.2025 | 11,89 | 11,93 | 11,82 | 11,84 | 1,37% | 2.778.916,00 |
| 29.12.2025 | 11,80 | 11,81 | 11,68 | 11,68 | -1,10% | 2.864.507,00 |
| 26.12.2025 | 11,90 | 11,92 | 11,79 | 11,81 | -0,59% | 2.229.633,00 |
| 24.12.2025 | 11,85 | 11,88 | 11,81 | 11,88 | 0,51% | 1.041.934,00 |
| 23.12.2025 | 11,71 | 11,84 | 11,70 | 11,82 | 0,85% | 2.262.803,00 |
| 22.12.2025 | 11,70 | 11,75 | 11,67 | 11,72 | 0,17% | 2.107.935,00 |
| 19.12.2025 | 11,77 | 11,78 | 11,66 | 11,70 | 0,34% | 3.405.587,00 |
| 18.12.2025 | 11,68 | 11,74 | 11,60 | 11,66 | 0,87% | 2.770.146,00 |
| 17.12.2025 | 11,58 | 11,66 | 11,54 | 11,56 | 0,43% | 2.432.063,00 |
| 16.12.2025 | 11,61 | 11,64 | 11,49 | 11,51 | -0,78% | 2.315.055,00 |
| 15.12.2025 | 11,55 | 11,62 | 11,52 | 11,60 | 2,11% | 2.102.667,00 |
| 12.12.2025 | 11,55 | 11,57 | 11,29 | 11,36 | -1,22% | 2.628.077,00 |
| 11.12.2025 | 11,46 | 11,53 | 11,44 | 11,50 | 1,77% | 4.227.718,00 |
| 10.12.2025 | 11,09 | 11,32 | 11,08 | 11,30 | 2,63% | 3.603.379,00 |
| 09.12.2025 | 11,05 | 11,13 | 10,96 | 11,01 | 0,00% | 2.365.332,00 |
| 08.12.2025 | 11,02 | 11,04 | 10,94 | 11,01 | 0,36% | 2.781.769,00 |
| 05.12.2025 | 11,10 | 11,15 | 10,92 | 10,97 | -0,63% | 2.537.199,00 |
| 04.12.2025 | 10,97 | 11,08 | 10,95 | 11,04 | 1,01% | 1.823.380,00 |
| 03.12.2025 | 11,03 | 11,05 | 10,82 | 10,93 | -0,64% | 2.448.477,00 |
| 02.12.2025 | 10,94 | 11,03 | 10,89 | 11,00 | 1,57% | 3.850.580,00 |
| 01.12.2025 | 10,73 | 10,88 | 10,72 | 10,83 | 0,93% | 3.214.978,00 |
| 28.11.2025 | 10,71 | 10,75 | 10,69 | 10,73 | 0,47% | 1.126.819,00 |
| 26.11.2025 | 10,57 | 10,71 | 10,57 | 10,68 | 2,10% | 2.141.048,00 |
| 25.11.2025 | 10,44 | 10,48 | 10,40 | 10,46 | 3,16% | 2.315.036,00 |
| 24.11.2025 | 10,16 | 10,27 | 10,10 | 10,14 | -0,29% | 2.488.837,00 |
| 21.11.2025 | 10,17 | 10,22 | 10,09 | 10,17 | 1,09% | 3.449.248,00 |
| 20.11.2025 | 10,38 | 10,42 | 10,05 | 10,06 | -2,14% | 3.654.762,00 |
| 19.11.2025 | 10,30 | 10,36 | 10,23 | 10,28 | 1,08% | 2.235.431,00 |
| 18.11.2025 | 10,15 | 10,22 | 10,10 | 10,17 | -2,21% | 3.849.644,00 |
| 17.11.2025 | 10,54 | 10,57 | 10,35 | 10,40 | -3,26% | 4.392.461,00 |
| 14.11.2025 | 10,76 | 10,80 | 10,72 | 10,75 | -1,65% | 4.454.268,00 |
| 13.11.2025 | 11,10 | 11,13 | 10,89 | 10,93 | -0,91% | 3.171.307,00 |
| 12.11.2025 | 11,01 | 11,08 | 11,00 | 11,03 | 2,41% | 3.449.990,00 |
| 11.11.2025 | 10,71 | 10,81 | 10,70 | 10,77 | 1,13% | 3.169.226,00 |
| 10.11.2025 | 10,50 | 10,66 | 10,48 | 10,65 | 2,90% | 3.098.466,00 |
| 07.11.2025 | 10,25 | 10,36 | 10,18 | 10,35 | 0,58% | 2.825.970,00 |
| 06.11.2025 | 10,32 | 10,36 | 10,28 | 10,29 | 0,68% | 2.713.767,00 |
| 05.11.2025 | 10,09 | 10,24 | 10,05 | 10,22 | 2,10% | 3.446.702,00 |
| 04.11.2025 | 10,02 | 10,13 | 9,96 | 10,01 | -1,67% | 3.993.239,00 |
| 03.11.2025 | 10,19 | 10,22 | 10,16 | 10,18 | 0,30% | 2.492.081,00 |
| 31.10.2025 | 10,14 | 10,20 | 10,09 | 10,15 | -0,88% | 2.614.483,00 |
| 30.10.2025 | 10,15 | 10,33 | 10,13 | 10,24 | -1,06% | 3.190.781,00 |
| 29.10.2025 | 10,35 | 10,47 | 10,29 | 10,35 | 2,88% | 3.020.056,00 |
| 28.10.2025 | 9,95 | 10,09 | 9,94 | 10,06 | 1,93% | 3.539.621,00 |
| 27.10.2025 | 9,88 | 9,95 | 9,85 | 9,87 | 2,07% | 3.513.936,00 |
| 24.10.2025 | 9,68 | 9,75 | 9,66 | 9,67 | -0,37% | 2.543.485,00 |
| 23.10.2025 | 9,81 | 9,82 | 9,69 | 9,71 | -0,66% | - |
| 22.10.2025 | 9,76 | 9,78 | 9,66 | 9,77 | 1,24% | 2.927.396,00 |
| 21.10.2025 | 9,82 | 9,82 | 9,62 | 9,65 | -2,23% | 3.912.155,00 |
| 20.10.2025 | 9,84 | 9,89 | 9,82 | 9,87 | 1,17% | 2.486.266,00 |
| 17.10.2025 | 9,76 | 9,79 | 9,68 | 9,76 | -1,46% | - |
| 16.10.2025 | 9,89 | 10,02 | 9,84 | 9,90 | 0,30% | 4.590.099,00 |
| 15.10.2025 | 9,94 | 9,98 | 9,78 | 9,87 | -0,60% | 2.133.969,00 |
| 14.10.2025 | 9,87 | 9,99 | 9,82 | 9,93 | -1,10% | 4.206.364,00 |