11,320$
5,79%
Echtzeit-Aktienkurs Banco Santander SA
Bid:
Ask:
Aktienkurse zur Banco Santander SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 10,95 | 11,30 | 10,85 | 11,28 | 5,42% | 15.283.709,00 |
| 30.03.2026 | 10,79 | 10,85 | 10,64 | 10,70 | 0,47% | 10.925.642,00 |
| 27.03.2026 | 10,80 | 10,93 | 10,63 | 10,65 | -1,11% | 12.607.866,00 |
| 26.03.2026 | 10,93 | 11,03 | 10,76 | 10,77 | -3,75% | 8.279.197,00 |
| 25.03.2026 | 11,25 | 11,29 | 11,06 | 11,19 | 2,66% | 8.536.680,00 |
| 24.03.2026 | 10,79 | 11,03 | 10,76 | 10,90 | -2,24% | 12.546.437,00 |
| 23.03.2026 | 11,02 | 11,36 | 11,01 | 11,15 | 5,89% | 15.879.306,00 |
| 20.03.2026 | 10,91 | 10,92 | 10,44 | 10,53 | -3,75% | 14.362.756,00 |
| 19.03.2026 | 10,58 | 11,00 | 10,57 | 10,94 | -1,08% | 17.742.697,00 |
| 18.03.2026 | 11,00 | 11,14 | 10,97 | 11,06 | 0,55% | 20.436.357,00 |
| 17.03.2026 | 11,08 | 11,16 | 10,93 | 11,00 | 0,82% | 8.165.909,00 |
| 16.03.2026 | 10,91 | 11,03 | 10,84 | 10,91 | 1,30% | 10.948.570,00 |
| 13.03.2026 | 11,05 | 11,13 | 10,73 | 10,77 | -2,00% | 12.086.081,00 |
| 12.03.2026 | 11,04 | 11,13 | 10,86 | 10,99 | -3,34% | 17.031.997,00 |
| 11.03.2026 | 11,35 | 11,49 | 11,24 | 11,37 | -1,13% | 17.845.605,00 |
| 10.03.2026 | 11,50 | 11,73 | 11,39 | 11,50 | 2,68% | 25.076.424,00 |
| 09.03.2026 | 10,82 | 11,25 | 10,66 | 11,20 | 1,27% | 21.741.700,00 |
| 06.03.2026 | 10,88 | 11,12 | 10,77 | 11,06 | -1,25% | 18.778.251,00 |
| 05.03.2026 | 11,34 | 11,45 | 11,03 | 11,20 | -3,20% | 20.068.625,00 |
| 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 | 12,31 | 12,31 | 12,19 | 12,22 | 0,25% | 4.428.839,00 |
| 13.01.2026 | 12,25 | 12,29 | 12,15 | 12,19 | 0,41% | 3.975.064,00 |
| 12.01.2026 | 11,95 | 12,14 | 11,95 | 12,14 | 2,19% | 3.507.228,00 |
| 09.01.2026 | 11,88 | 11,93 | 11,79 | 11,88 | -0,42% | 2.645.799,00 |
| 08.01.2026 | 11,84 | 11,93 | 11,84 | 11,93 | 1,10% | 3.760.619,00 |
| 07.01.2026 | 11,85 | 11,86 | 11,76 | 11,80 | -1,09% | 3.415.000,00 |
| 06.01.2026 | 12,13 | 12,13 | 11,89 | 11,93 | -1,32% | 6.622.232,00 |
| 05.01.2026 | 11,97 | 12,12 | 11,95 | 12,09 | 0,17% | 2.447.002,00 |
| 02.01.2026 | 11,95 | 12,09 | 11,93 | 12,07 | 2,90% | 3.631.104,00 |
| 31.12.2025 | 11,80 | 11,85 | 11,73 | 11,73 | -0,93% | 1.474.060,00 |
| 30.12.2025 | 11,87 | 11,93 | 11,82 | 11,84 | 1,37% | 2.781.801,00 |
| 29.12.2025 | 11,79 | 11,81 | 11,68 | 11,68 | -1,10% | 2.866.668,00 |
| 26.12.2025 | 11,90 | 11,92 | 11,79 | 11,81 | -0,59% | 2.236.056,00 |
| 24.12.2025 | 11,85 | 11,88 | 11,81 | 11,88 | 0,51% | 1.041.934,00 |
| 23.12.2025 | 11,70 | 11,84 | 11,70 | 11,82 | 0,85% | 2.263.043,00 |
| 22.12.2025 | 11,70 | 11,75 | 11,67 | 11,72 | 0,17% | 2.110.129,00 |
| 19.12.2025 | 11,78 | 11,78 | 11,66 | 11,70 | 0,34% | 3.406.838,00 |
| 18.12.2025 | 11,67 | 11,74 | 11,60 | 11,66 | 0,87% | 2.771.024,00 |
| 17.12.2025 | 11,57 | 11,66 | 11,54 | 11,56 | 0,43% | 2.433.549,00 |
| 16.12.2025 | 11,60 | 11,64 | 11,49 | 11,51 | -0,78% | 2.317.256,00 |
| 15.12.2025 | 11,55 | 11,62 | 11,52 | 11,60 | 2,11% | 2.105.172,00 |
| 12.12.2025 | 11,53 | 11,57 | 11,29 | 11,36 | -1,22% | 2.640.589,00 |
| 11.12.2025 | 11,46 | 11,53 | 11,44 | 11,50 | 1,77% | 4.230.584,00 |
| 10.12.2025 | 11,08 | 11,32 | 11,08 | 11,30 | 2,63% | 3.607.079,00 |
| 09.12.2025 | 11,05 | 11,13 | 10,96 | 11,01 | 0,00% | 2.366.824,00 |
| 08.12.2025 | 11,00 | 11,04 | 10,94 | 11,01 | 0,36% | 2.789.836,00 |
| 05.12.2025 | 11,11 | 11,15 | 10,92 | 10,97 | -0,63% | 2.539.295,00 |
| 04.12.2025 | 10,96 | 11,08 | 10,95 | 11,04 | 1,01% | 1.824.533,00 |
| 03.12.2025 | 11,01 | 11,05 | 10,82 | 10,93 | -0,64% | 2.448.792,00 |
| 02.12.2025 | 10,93 | 11,03 | 10,89 | 11,00 | 1,57% | 3.861.290,00 |
| 01.12.2025 | 10,72 | 10,88 | 10,72 | 10,83 | 0,93% | 3.215.613,00 |
| 28.11.2025 | 10,71 | 10,75 | 10,69 | 10,73 | 0,47% | 1.126.922,00 |
| 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% | 2.315.908,00 |
| 24.11.2025 | 10,16 | 10,27 | 10,10 | 10,14 | -0,29% | 2.489.712,00 |
| 21.11.2025 | 10,18 | 10,22 | 10,09 | 10,17 | 1,09% | 3.449.621,00 |
| 20.11.2025 | 10,36 | 10,42 | 10,05 | 10,06 | -2,14% | 3.656.485,00 |
| 19.11.2025 | 10,30 | 10,36 | 10,23 | 10,28 | 1,08% | 2.236.691,00 |
| 18.11.2025 | 10,17 | 10,22 | 10,10 | 10,17 | -2,21% | 3.850.816,00 |
| 17.11.2025 | 10,56 | 10,57 | 10,35 | 10,40 | -3,26% | 4.421.855,00 |
| 14.11.2025 | 10,76 | 10,80 | 10,72 | 10,75 | -1,65% | 4.456.729,00 |
| 13.11.2025 | 11,11 | 11,13 | 10,89 | 10,93 | -0,91% | 3.174.026,00 |
| 12.11.2025 | 11,00 | 11,08 | 11,00 | 11,03 | 2,41% | 3.454.491,00 |
| 11.11.2025 | 10,70 | 10,81 | 10,70 | 10,77 | 1,13% | 3.173.052,00 |
| 10.11.2025 | 10,49 | 10,66 | 10,48 | 10,65 | 2,90% | 3.099.853,00 |
| 07.11.2025 | 10,24 | 10,36 | 10,18 | 10,35 | 0,58% | 2.826.681,00 |
| 06.11.2025 | 10,31 | 10,36 | 10,28 | 10,29 | 0,68% | 2.724.048,00 |
| 05.11.2025 | 10,09 | 10,24 | 10,05 | 10,22 | 2,10% | 3.448.354,00 |