184,525€
-0,34%
Echtzeit-Aktienkurs Santander Bank Polska S.A.
Bid:
Ask:
Aktienkurse zur Santander Bank Polska S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 184,55 | 184,58 | 184,48 | 184,55 | -0,32% | 1,00 |
| 29.10.2026 | 182,33 | 186,20 | 181,10 | 185,15 | 1,98% | 84,00 |
| 28.10.2026 | 174,80 | 182,00 | 174,45 | 181,55 | 3,59% | 426,00 |
| 27.10.2026 | 169,88 | 175,98 | 168,83 | 175,25 | 3,06% | - |
| 26.10.2026 | 169,95 | 170,50 | 168,45 | 170,05 | 1,58% | 30,00 |
| 23.10.2026 | 172,88 | 175,38 | 166,18 | 167,40 | -3,72% | 621,00 |
| 22.10.2026 | 178,70 | 179,58 | 173,27 | 173,88 | -2,84% | 90,00 |
| 21.10.2026 | 175,15 | 179,85 | 174,40 | 178,95 | 2,58% | 29,00 |
| 20.10.2026 | 175,88 | 177,38 | 170,90 | 174,45 | -0,54% | 228,00 |
| 19.10.2026 | 177,50 | 179,35 | 175,23 | 175,40 | -2,07% | 28,00 |
| 16.10.2026 | 179,08 | 179,35 | 177,15 | 179,10 | 0,87% | - |
| 15.10.2026 | 177,60 | 177,60 | 177,50 | 177,55 | -1,00% | - |
| 14.10.2026 | 179,45 | 182,38 | 176,85 | 179,35 | -0,17% | 14,00 |
| 13.10.2026 | 179,85 | 183,23 | 179,05 | 179,65 | -0,55% | 112,00 |
| 12.10.2026 | 176,23 | 181,30 | 175,93 | 180,65 | 2,85% | - |
| 09.10.2026 | 176,85 | 180,08 | 175,25 | 175,65 | -1,15% | 86,00 |
| 08.10.2026 | 180,70 | 181,15 | 175,60 | 177,70 | -0,78% | - |
| 07.10.2026 | 182,27 | 184,63 | 178,27 | 179,10 | -2,74% | 84,00 |
| 06.10.2026 | 177,20 | 185,90 | 176,95 | 184,15 | 3,80% | 446,00 |
| 05.10.2026 | 172,77 | 178,25 | 172,25 | 177,40 | 1,55% | - |
| 02.10.2026 | 176,55 | 179,33 | 173,33 | 174,70 | -1,16% | 300,00 |
| 01.10.2026 | 182,48 | 182,88 | 175,73 | 176,75 | -3,47% | 15,00 |
| 30.09.2026 | 180,15 | 185,08 | 179,52 | 183,10 | 1,75% | 120,00 |
| 29.09.2026 | 180,27 | 182,02 | 178,68 | 179,95 | -0,11% | 959,00 |
| 28.09.2026 | 182,45 | 184,40 | 168,73 | 180,15 | -2,49% | 2.834,00 |
| 25.09.2026 | 183,55 | 184,83 | 181,88 | 184,75 | 1,59% | 700,00 |
| 24.09.2026 | 180,20 | 184,58 | 176,93 | 181,85 | 0,72% | - |
| 23.09.2026 | 182,52 | 183,63 | 178,55 | 180,55 | -0,33% | - |
| 22.09.2026 | 182,02 | 183,93 | 179,98 | 181,15 | -0,55% | 120,00 |
| 21.09.2026 | 172,40 | 182,60 | 171,75 | 182,15 | 6,49% | 151,00 |
| 18.09.2026 | 173,63 | 174,52 | 170,08 | 171,05 | -1,16% | 28,00 |
| 17.09.2026 | 172,25 | 175,08 | 170,95 | 173,05 | 0,70% | - |
| 16.09.2026 | 174,48 | 174,48 | 170,90 | 171,85 | -1,43% | 366,00 |
| 15.09.2026 | 175,15 | 175,15 | 168,93 | 174,35 | -0,37% | 1.161,00 |
| 14.09.2026 | 174,27 | 175,52 | 171,88 | 175,00 | 0,03% | 84,00 |
| 11.09.2026 | 173,58 | 177,02 | 172,85 | 174,95 | 1,21% | 260,00 |
| 10.09.2026 | 173,52 | 175,38 | 171,98 | 172,85 | 0,26% | 560,00 |
| 09.09.2026 | 174,68 | 175,05 | 169,85 | 172,40 | -1,34% | 30,00 |
| 08.09.2026 | 172,23 | 174,85 | 169,73 | 174,75 | 1,84% | - |
| 07.09.2026 | 172,80 | 173,15 | 170,93 | 171,60 | -0,06% | 14,00 |
| 04.09.2026 | 168,15 | 172,93 | 167,93 | 171,70 | 2,72% | 266,00 |
| 03.09.2026 | 168,02 | 169,25 | 165,73 | 167,15 | -0,33% | 15,00 |
| 02.09.2026 | 166,85 | 168,33 | 165,43 | 167,70 | 0,45% | 280,00 |
| 01.09.2026 | 166,20 | 167,90 | 163,80 | 166,95 | -0,12% | 333,00 |
| 31.08.2026 | 165,63 | 168,58 | 165,55 | 167,15 | 1,30% | 743,00 |
| 28.08.2026 | 165,08 | 166,83 | 164,50 | 165,00 | 0,00% | - |
| 27.08.2026 | 170,20 | 170,23 | 164,75 | 165,00 | -2,74% | 29,00 |
| 26.08.2026 | 167,58 | 171,63 | 166,98 | 169,65 | 1,65% | 1.680,00 |
| 25.08.2026 | 166,58 | 167,95 | 165,80 | 166,90 | 0,33% | - |
| 24.08.2026 | 168,25 | 168,30 | 165,25 | 166,35 | -0,66% | 433,00 |
| 21.08.2026 | 166,80 | 169,52 | 166,18 | 167,45 | 0,84% | 33,00 |
| 20.08.2026 | 166,23 | 166,23 | 165,75 | 166,05 | -0,69% | - |
| 19.08.2026 | 166,18 | 170,08 | 164,05 | 167,20 | 16,15% | 171,00 |
| 05.05.2026 | 142,98 | 144,38 | 141,73 | 143,95 | 0,21% | 240,00 |
| 04.05.2026 | 145,45 | 148,33 | 143,33 | 143,65 | -0,76% | 63,00 |
| 30.04.2026 | 145,52 | 147,70 | 143,60 | 144,75 | -2,16% | 202,00 |
| 29.04.2026 | 147,63 | 153,45 | 146,85 | 147,95 | 0,44% | 15,00 |
| 28.04.2026 | 145,75 | 149,45 | 145,75 | 147,30 | 0,79% | 91,00 |
| 27.04.2026 | 148,85 | 149,60 | 145,88 | 146,15 | -1,88% | 1.380,00 |
| 24.04.2026 | 149,52 | 150,08 | 147,33 | 148,95 | -0,67% | 289,00 |
| 23.04.2026 | 151,70 | 152,18 | 149,23 | 149,95 | -1,54% | 763,00 |
| 22.04.2026 | 154,13 | 154,38 | 151,52 | 152,30 | -1,07% | 675,00 |
| 21.04.2026 | 155,38 | 156,27 | 153,85 | 153,95 | -1,41% | 1.037,00 |
| 20.04.2026 | 155,43 | 156,88 | 154,30 | 156,15 | -0,60% | 656,00 |
| 17.04.2026 | 153,83 | 157,40 | 152,80 | 157,10 | 2,08% | - |
| 16.04.2026 | 154,98 | 155,43 | 152,50 | 153,90 | -0,39% | 988,00 |
| 15.04.2026 | 156,48 | 156,73 | 152,95 | 154,50 | -1,44% | 468,00 |
| 14.04.2026 | 154,52 | 156,85 | 153,40 | 156,75 | 1,82% | 176,00 |
| 13.04.2026 | 153,75 | 154,25 | 152,63 | 153,95 | -0,77% | 1.575,00 |
| 10.04.2026 | 150,75 | 155,75 | 149,50 | 155,15 | 3,36% | 383,00 |
| 09.04.2026 | 151,33 | 151,50 | 149,18 | 150,10 | -0,89% | 2.160,00 |
| 08.04.2026 | 147,30 | 152,93 | 143,20 | 151,45 | 6,17% | 353,00 |
| 07.04.2026 | 141,50 | 145,15 | 140,45 | 142,65 | 0,88% | 484,00 |
| 02.04.2026 | 140,48 | 141,52 | 137,70 | 141,40 | 0,53% | 9.646,00 |
| 01.04.2026 | 136,63 | 140,80 | 136,50 | 140,65 | 2,96% | 3.594,00 |
| 31.03.2026 | 133,55 | 137,52 | 133,50 | 136,60 | 2,40% | 24,00 |
| 30.03.2026 | 136,40 | 136,52 | 132,48 | 133,40 | -2,13% | 68,00 |
| 27.03.2026 | 134,23 | 136,60 | 132,33 | 136,30 | 1,49% | 3.293,00 |
| 26.03.2026 | 134,73 | 134,73 | 132,18 | 134,30 | -0,37% | 248,00 |
| 25.03.2026 | 132,77 | 135,55 | 132,77 | 134,80 | 1,43% | - |
| 24.03.2026 | 134,75 | 134,88 | 131,45 | 132,90 | -1,41% | 17,00 |
| 23.03.2026 | 130,25 | 135,58 | 125,35 | 134,80 | 3,33% | 796,00 |
| 20.03.2026 | 130,25 | 132,75 | 129,50 | 130,45 | 0,12% | - |
| 19.03.2026 | 130,70 | 130,95 | 129,13 | 130,30 | -0,31% | 21,00 |
| 18.03.2026 | 132,30 | 134,43 | 130,63 | 130,70 | -0,98% | 21,00 |
| 17.03.2026 | 128,70 | 132,98 | 128,43 | 132,00 | 1,58% | 555,00 |
| 16.03.2026 | 129,77 | 130,00 | 126,63 | 129,95 | 0,39% | 71,00 |
| 13.03.2026 | 129,23 | 131,27 | 127,48 | 129,45 | 0,19% | 224,00 |
| 12.03.2026 | 130,88 | 131,15 | 127,88 | 129,20 | -1,45% | - |
| 11.03.2026 | 131,27 | 131,50 | 129,40 | 131,10 | -0,11% | - |
| 10.03.2026 | 128,35 | 133,73 | 128,35 | 131,25 | 2,22% | 237,00 |
| 09.03.2026 | 128,27 | 128,55 | 124,30 | 128,40 | 0,27% | 1.350,00 |
| 06.03.2026 | 131,40 | 132,88 | 127,80 | 128,05 | -2,40% | 42,00 |
| 05.03.2026 | 132,38 | 134,43 | 130,88 | 131,20 | -1,06% | - |
| 04.03.2026 | 129,88 | 135,20 | 129,88 | 132,60 | 2,00% | 44,00 |
| 03.03.2026 | 137,65 | 137,70 | 129,55 | 130,00 | -5,69% | 481,00 |
| 02.03.2026 | 140,15 | 140,25 | 134,95 | 137,85 | -1,92% | 300,00 |
| 27.02.2026 | 141,75 | 143,35 | 139,63 | 140,55 | -0,95% | 114,00 |
| 26.02.2026 | 144,08 | 144,30 | 141,70 | 141,90 | -1,56% | 32,00 |
| 25.02.2026 | 142,43 | 144,33 | 141,63 | 144,15 | 1,16% | 396,00 |