8,270$
0,36%
Echtzeit-Aktienkurs Banco Santander S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Banco Santander S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 8,17 | 8,30 | 8,16 | 8,29 | 0,61% | 1.866.861,00 |
| 27.06.2025 | 8,20 | 8,29 | 8,18 | 8,24 | 1,98% | 3.237.884,00 |
| 26.06.2025 | 8,07 | 8,11 | 8,05 | 8,08 | 0,62% | 5.162.115,00 |
| 25.06.2025 | 8,03 | 8,08 | 8,02 | 8,03 | -2,90% | 6.364.242,00 |
| 24.06.2025 | 8,20 | 8,28 | 8,17 | 8,27 | 3,37% | 5.671.792,00 |
| 23.06.2025 | 7,87 | 8,01 | 7,86 | 8,00 | -1,36% | 8.474.394,00 |
| 20.06.2025 | 7,99 | 8,15 | 7,96 | 8,11 | 1,00% | 24.464.764,00 |
| 18.06.2025 | 7,92 | 8,06 | 7,91 | 8,03 | 1,52% | 5.469.349,00 |
| 17.06.2025 | 8,03 | 8,07 | 7,90 | 7,91 | -4,93% | 12.068.175,00 |
| 16.06.2025 | 8,18 | 8,39 | 8,15 | 8,32 | 4,65% | 12.302.558,00 |
| 13.06.2025 | 7,86 | 8,00 | 7,83 | 7,95 | -1,73% | 9.105.161,00 |
| 12.06.2025 | 8,05 | 8,13 | 8,05 | 8,09 | 1,63% | 5.210.398,00 |
| 11.06.2025 | 7,97 | 8,02 | 7,91 | 7,96 | 0,51% | 4.613.583,00 |
| 10.06.2025 | 7,98 | 8,01 | 7,89 | 7,92 | -1,12% | 19.175.767,00 |
| 09.06.2025 | 8,00 | 8,05 | 7,99 | 8,01 | -0,37% | 2.385.372,00 |
| 06.06.2025 | 8,01 | 8,07 | 7,99 | 8,04 | 0,63% | 1.803.470,00 |
| 05.06.2025 | 7,91 | 8,04 | 7,90 | 7,99 | 1,52% | 2.625.882,00 |
| 04.06.2025 | 7,83 | 7,92 | 7,82 | 7,87 | -0,51% | 2.212.515,00 |
| 03.06.2025 | 7,88 | 7,93 | 7,85 | 7,91 | -1,37% | 4.086.753,00 |
| 02.06.2025 | 7,96 | 8,06 | 7,92 | 8,02 | 0,63% | 4.641.485,00 |
| 30.05.2025 | 7,97 | 7,99 | 7,89 | 7,97 | 0,25% | 2.664.105,00 |
| 29.05.2025 | 8,02 | 8,03 | 7,93 | 7,95 | 0,38% | 2.621.059,00 |
| 28.05.2025 | 7,97 | 7,98 | 7,90 | 7,92 | -1,61% | 3.083.317,00 |
| 27.05.2025 | 7,99 | 8,08 | 7,97 | 8,05 | 1,77% | 3.214.375,00 |
| 23.05.2025 | 7,80 | 7,92 | 7,80 | 7,91 | -0,38% | 3.241.821,00 |
| 22.05.2025 | 7,89 | 7,98 | 7,88 | 7,94 | 0,25% | 4.070.874,00 |
| 21.05.2025 | 7,97 | 8,03 | 7,87 | 7,92 | -0,50% | 4.296.444,00 |
| 20.05.2025 | 7,94 | 7,97 | 7,88 | 7,96 | 1,53% | 5.588.108,00 |
| 19.05.2025 | 7,75 | 7,85 | 7,75 | 7,84 | 1,16% | 4.549.001,00 |
| 16.05.2025 | 7,68 | 7,77 | 7,67 | 7,75 | 0,52% | 15.332.474,00 |
| 15.05.2025 | 7,67 | 7,73 | 7,61 | 7,71 | 0,26% | 8.729.834,00 |
| 14.05.2025 | 7,63 | 7,70 | 7,62 | 7,69 | 1,59% | 5.030.389,00 |
| 13.05.2025 | 7,49 | 7,57 | 7,46 | 7,57 | 1,88% | 6.286.764,00 |
| 12.05.2025 | 7,45 | 7,48 | 7,41 | 7,43 | 0,41% | 4.184.458,00 |
| 09.05.2025 | 7,39 | 7,46 | 7,39 | 7,40 | 0,82% | 3.534.253,00 |
| 08.05.2025 | 7,30 | 7,38 | 7,28 | 7,34 | 2,37% | 3.653.424,00 |
| 07.05.2025 | 7,20 | 7,23 | 7,15 | 7,17 | 0,14% | 3.588.937,00 |
| 06.05.2025 | 7,17 | 7,22 | 7,14 | 7,16 | -0,14% | 4.232.758,00 |
| 05.05.2025 | 7,18 | 7,21 | 7,17 | 7,17 | 0,42% | 2.778.654,00 |
| 02.05.2025 | 7,10 | 7,18 | 7,07 | 7,14 | 2,44% | 5.698.112,00 |
| 01.05.2025 | 6,99 | 7,06 | 6,93 | 6,97 | -0,43% | 2.820.938,00 |
| 30.04.2025 | 6,86 | 7,01 | 6,82 | 7,00 | -5,41% | 5.295.762,00 |
| 29.04.2025 | 7,36 | 7,41 | 7,35 | 7,40 | -0,54% | 3.192.048,00 |
| 28.04.2025 | 7,36 | 7,46 | 7,34 | 7,44 | 2,48% | 4.482.162,00 |
| 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% | 3.744.895,00 |
| 23.04.2025 | 7,07 | 7,15 | 7,05 | 7,10 | 2,31% | 7.505.844,00 |
| 22.04.2025 | 6,87 | 6,95 | 6,82 | 6,94 | 3,58% | 5.462.355,00 |
| 21.04.2025 | 6,81 | 6,83 | 6,61 | 6,70 | -0,45% | 3.904.295,00 |
| 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% | 8.587.835,00 |
| 15.04.2025 | 6,75 | 6,80 | 6,70 | 6,75 | 3,21% | 7.088.870,00 |
| 14.04.2025 | 6,51 | 6,58 | 6,46 | 6,54 | 1,71% | 5.921.939,00 |
| 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% | 11.454.139,00 |
| 09.04.2025 | 5,89 | 6,36 | 5,81 | 6,31 | 9,55% | 19.004.413,00 |
| 08.04.2025 | 6,04 | 6,08 | 5,69 | 5,76 | 0,70% | 7.414.690,00 |
| 07.04.2025 | 5,60 | 5,99 | 5,54 | 5,72 | -2,56% | 8.777.212,00 |
| 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% | 5.036.631,00 |
| 02.04.2025 | 6,75 | 6,87 | 6,74 | 6,85 | 1,03% | 4.598.917,00 |
| 01.04.2025 | 6,77 | 6,84 | 6,70 | 6,78 | 1,19% | 3.049.262,00 |
| 31.03.2025 | 6,62 | 6,71 | 6,58 | 6,70 | -1,33% | 4.441.782,00 |
| 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% | 3.638.898,00 |
| 26.03.2025 | 7,04 | 7,06 | 6,88 | 6,91 | -2,68% | 3.519.829,00 |
| 25.03.2025 | 7,08 | 7,12 | 7,03 | 7,10 | 1,57% | 3.098.843,00 |
| 24.03.2025 | 7,00 | 7,04 | 6,95 | 6,99 | 1,01% | 4.067.983,00 |
| 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% | 4.872.775,00 |
| 19.03.2025 | 7,10 | 7,13 | 7,06 | 7,10 | -0,56% | 6.540.317,00 |
| 18.03.2025 | 7,04 | 7,16 | 7,00 | 7,14 | 3,78% | 7.712.807,00 |
| 17.03.2025 | 6,80 | 6,90 | 6,80 | 6,88 | 1,62% | 6.305.148,00 |
| 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% | 4.733.824,00 |
| 12.03.2025 | 6,53 | 6,54 | 6,44 | 6,50 | 1,72% | 6.968.890,00 |
| 11.03.2025 | 6,39 | 6,43 | 6,30 | 6,39 | 0,00% | 8.670.753,00 |
| 10.03.2025 | 6,47 | 6,50 | 6,32 | 6,39 | -5,47% | 5.379.817,00 |
| 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% | 11.883.535,00 |
| 05.03.2025 | 6,56 | 6,67 | 6,56 | 6,64 | 4,24% | 10.545.948,00 |
| 04.03.2025 | 6,24 | 6,45 | 6,13 | 6,37 | -1,55% | 8.397.186,00 |
| 03.03.2025 | 6,56 | 6,60 | 6,44 | 6,47 | 1,41% | 8.616.060,00 |
| 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% | 7.512.805,00 |
| 26.02.2025 | 6,42 | 6,50 | 6,38 | 6,43 | 1,74% | 4.839.397,00 |
| 25.02.2025 | 6,38 | 6,39 | 6,28 | 6,32 | 2,93% | 5.807.459,00 |
| 24.02.2025 | 6,21 | 6,22 | 6,14 | 6,14 | 1,82% | 4.959.743,00 |
| 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% | 7.559.466,00 |
| 19.02.2025 | 6,06 | 6,07 | 5,95 | 5,98 | -1,97% | 6.687.921,00 |
| 18.02.2025 | 6,10 | 6,19 | 6,09 | 6,10 | 1,33% | 8.008.817,00 |
| 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% | 2.565.499,00 |
| 12.02.2025 | 5,91 | 5,98 | 5,90 | 5,95 | 2,06% | 5.296.706,00 |
| 11.02.2025 | 5,76 | 5,83 | 5,75 | 5,83 | 4,29% | 4.281.533,00 |
| 10.02.2025 | 5,63 | 5,65 | 5,57 | 5,59 | -1,06% | 4.449.739,00 |
| 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% | 7.506.455,00 |
| 05.02.2025 | 5,54 | 5,64 | 5,51 | 5,62 | 9,55% | 7.354.967,00 |