4,920$
0,20%
Echtzeit-Aktienkurs Banco Santander SA
Bid:
Ask:
Aktienkurse zur Banco Santander SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 4,88 | 4,92 | 4,86 | 4,92 | 0,20% | 1.420.031,00 |
| 25.07.2024 | 4,91 | 4,95 | 4,86 | 4,91 | -2,77% | 2.325.336,00 |
| 24.07.2024 | 5,05 | 5,10 | 5,04 | 5,05 | 2,23% | 3.516.195,00 |
| 23.07.2024 | 4,89 | 4,96 | 4,88 | 4,94 | 0,41% | 2.060.111,00 |
| 22.07.2024 | 4,89 | 4,92 | 4,87 | 4,92 | 2,50% | 1.347.043,00 |
| 19.07.2024 | 4,80 | 4,83 | 4,78 | 4,80 | -0,62% | 1.215.786,00 |
| 18.07.2024 | 4,88 | 4,90 | 4,81 | 4,83 | -0,62% | 1.338.047,00 |
| 17.07.2024 | 4,84 | 4,88 | 4,84 | 4,86 | 0,62% | 1.373.226,00 |
| 16.07.2024 | 4,78 | 4,84 | 4,76 | 4,83 | 0,84% | 1.575.437,00 |
| 15.07.2024 | 4,86 | 4,86 | 4,79 | 4,79 | -1,44% | 1.218.756,00 |
| 12.07.2024 | 4,84 | 4,89 | 4,84 | 4,86 | 1,04% | 1.450.328,00 |
| 11.07.2024 | 4,86 | 4,86 | 4,80 | 4,81 | -0,62% | 1.163.125,00 |
| 10.07.2024 | 4,81 | 4,85 | 4,78 | 4,84 | 2,76% | 1.438.939,00 |
| 09.07.2024 | 4,71 | 4,74 | 4,69 | 4,71 | -0,84% | 1.395.512,00 |
| 08.07.2024 | 4,83 | 4,85 | 4,75 | 4,75 | -0,63% | 1.463.513,00 |
| 05.07.2024 | 4,77 | 4,79 | 4,73 | 4,78 | 0,63% | 2.044.522,00 |
| 03.07.2024 | 4,70 | 4,76 | 4,70 | 4,75 | 2,59% | 1.124.426,00 |
| 02.07.2024 | 4,61 | 4,65 | 4,61 | 4,63 | -2,53% | 1.610.676,00 |
| 01.07.2024 | 4,74 | 4,76 | 4,72 | 4,75 | 2,59% | 1.918.620,00 |
| 28.06.2024 | 4,58 | 4,64 | 4,58 | 4,63 | 0,22% | 3.552.467,00 |
| 27.06.2024 | 4,60 | 4,63 | 4,59 | 4,62 | -0,22% | 1.389.395,00 |
| 26.06.2024 | 4,59 | 4,65 | 4,59 | 4,63 | 0,00% | 2.457.310,00 |
| 25.06.2024 | 4,66 | 4,66 | 4,62 | 4,63 | -1,07% | 2.368.163,00 |
| 24.06.2024 | 4,66 | 4,71 | 4,66 | 4,68 | 1,30% | 2.316.692,00 |
| 21.06.2024 | 4,57 | 4,62 | 4,54 | 4,62 | -2,12% | 3.628.994,00 |
| 20.06.2024 | 4,70 | 4,74 | 4,68 | 4,72 | -0,42% | 1.513.483,00 |
| 18.06.2024 | 4,72 | 4,76 | 4,72 | 4,74 | 0,21% | 1.510.469,00 |
| 17.06.2024 | 4,68 | 4,74 | 4,67 | 4,73 | 1,94% | 2.231.564,00 |
| 14.06.2024 | 4,61 | 4,66 | 4,58 | 4,64 | -1,90% | 4.576.015,00 |
| 13.06.2024 | 4,81 | 4,82 | 4,67 | 4,73 | -4,06% | 4.673.235,00 |
| 12.06.2024 | 5,00 | 5,01 | 4,92 | 4,93 | 0,20% | 2.986.360,00 |
| 11.06.2024 | 4,92 | 4,93 | 4,85 | 4,92 | -2,19% | 2.590.060,00 |
| 10.06.2024 | 5,01 | 5,04 | 4,98 | 5,03 | -0,79% | 1.784.950,00 |
| 07.06.2024 | 5,11 | 5,12 | 5,06 | 5,07 | -0,78% | 1.214.490,00 |
| 06.06.2024 | 5,09 | 5,13 | 5,08 | 5,11 | 0,99% | 1.137.920,00 |
| 05.06.2024 | 5,07 | 5,09 | 5,03 | 5,06 | -0,59% | 1.304.068,00 |
| 04.06.2024 | 5,14 | 5,17 | 5,09 | 5,09 | -3,05% | 1.752.580,00 |
| 03.06.2024 | 5,22 | 5,26 | 5,19 | 5,25 | 0,19% | 2.048.351,00 |
| 31.05.2024 | 5,17 | 5,25 | 5,15 | 5,24 | 1,95% | 2.323.403,00 |
| 30.05.2024 | 5,12 | 5,16 | 5,12 | 5,14 | 2,39% | 3.898.296,00 |
| 29.05.2024 | 5,05 | 5,05 | 5,00 | 5,02 | -1,95% | 2.343.383,00 |
| 28.05.2024 | 5,11 | 5,14 | 5,08 | 5,12 | 0,20% | 1.633.089,00 |
| 24.05.2024 | 5,07 | 5,13 | 5,07 | 5,11 | 0,39% | 1.121.646,00 |
| 23.05.2024 | 5,15 | 5,16 | 5,07 | 5,09 | -0,78% | 1.577.992,00 |
| 22.05.2024 | 5,19 | 5,21 | 5,13 | 5,13 | -1,35% | 1.291.278,00 |
| 21.05.2024 | 5,18 | 5,21 | 5,16 | 5,20 | -0,19% | 808.414,00 |
| 20.05.2024 | 5,25 | 5,26 | 5,21 | 5,21 | -0,76% | 1.055.990,00 |
| 17.05.2024 | 5,20 | 5,27 | 5,19 | 5,25 | 2,14% | 2.827.679,00 |
| 16.05.2024 | 5,18 | 5,20 | 5,14 | 5,14 | -1,72% | 1.943.275,00 |
| 15.05.2024 | 5,15 | 5,23 | 5,15 | 5,23 | 2,75% | 3.187.708,00 |
| 14.05.2024 | 5,06 | 5,11 | 5,06 | 5,09 | 0,59% | 1.905.796,00 |
| 13.05.2024 | 5,07 | 5,09 | 5,05 | 5,06 | 0,60% | 1.240.973,00 |
| 10.05.2024 | 5,07 | 5,08 | 5,03 | 5,03 | -0,40% | 2.565.510,00 |
| 09.05.2024 | 5,06 | 5,10 | 5,05 | 5,05 | 0,00% | 2.551.233,00 |
| 08.05.2024 | 5,04 | 5,09 | 5,04 | 5,05 | 0,40% | 3.119.706,00 |
| 07.05.2024 | 5,03 | 5,06 | 5,02 | 5,03 | 2,65% | 2.628.191,00 |
| 06.05.2024 | 4,85 | 4,90 | 4,85 | 4,90 | 1,45% | 1.656.035,00 |
| 03.05.2024 | 4,86 | 4,86 | 4,81 | 4,83 | -0,82% | 1.502.812,00 |
| 02.05.2024 | 4,85 | 4,89 | 4,82 | 4,87 | 1,46% | 3.063.647,00 |
| 01.05.2024 | 4,75 | 4,85 | 4,73 | 4,80 | 0,00% | 1.676.255,00 |
| 30.04.2024 | 4,86 | 4,90 | 4,80 | 4,80 | -4,76% | 4.537.394,00 |
| 29.04.2024 | 5,03 | 5,06 | 5,00 | 5,04 | -1,37% | 4.242.588,00 |
| 26.04.2024 | 5,15 | 5,17 | 5,10 | 5,11 | 0,99% | 2.819.876,00 |
| 25.04.2024 | 5,02 | 5,07 | 4,98 | 5,06 | 0,20% | 4.968.682,00 |
| 24.04.2024 | 5,04 | 5,06 | 5,03 | 5,05 | 1,20% | 4.895.521,00 |
| 23.04.2024 | 5,01 | 5,04 | 4,98 | 4,99 | 2,67% | 11.156.515,00 |
| 22.04.2024 | 4,85 | 4,92 | 4,85 | 4,86 | 2,32% | 8.712.977,00 |
| 19.04.2024 | 4,75 | 4,78 | 4,73 | 4,75 | 0,00% | 2.958.477,00 |
| 18.04.2024 | 4,75 | 4,80 | 4,73 | 4,75 | 1,93% | 2.964.151,00 |
| 17.04.2024 | 4,69 | 4,71 | 4,64 | 4,66 | 1,97% | 3.100.985,00 |
| 16.04.2024 | 4,64 | 4,65 | 4,56 | 4,57 | -1,51% | 6.258.878,00 |
| 15.04.2024 | 4,73 | 4,75 | 4,64 | 4,64 | -0,22% | 2.469.365,00 |
| 12.04.2024 | 4,70 | 4,71 | 4,64 | 4,65 | -2,31% | 2.687.125,00 |
| 11.04.2024 | 4,76 | 4,78 | 4,67 | 4,76 | -2,26% | 3.268.679,00 |
| 10.04.2024 | 4,85 | 4,91 | 4,82 | 4,87 | -1,02% | 2.926.281,00 |
| 09.04.2024 | 4,98 | 5,00 | 4,89 | 4,92 | -1,20% | 1.773.300,00 |
| 08.04.2024 | 4,97 | 5,00 | 4,95 | 4,98 | 1,63% | 4.910.509,00 |
| 05.04.2024 | 4,90 | 4,93 | 4,87 | 4,90 | -0,81% | 2.040.723,00 |
| 04.04.2024 | 5,03 | 5,05 | 4,92 | 4,94 | 0,61% | 3.673.693,00 |
| 03.04.2024 | 4,87 | 4,93 | 4,87 | 4,91 | 1,87% | 2.551.007,00 |
| 02.04.2024 | 4,79 | 4,82 | 4,78 | 4,82 | 0,42% | 2.104.469,00 |
| 01.04.2024 | 4,84 | 4,85 | 4,79 | 4,80 | -0,83% | 1.568.625,00 |
| 28.03.2024 | 4,86 | 4,88 | 4,82 | 4,84 | 0,00% | 2.247.530,00 |
| 27.03.2024 | 4,82 | 4,85 | 4,82 | 4,84 | 1,47% | 2.421.398,00 |
| 26.03.2024 | 4,78 | 4,80 | 4,76 | 4,77 | 0,21% | 2.644.383,00 |
| 25.03.2024 | 4,73 | 4,79 | 4,72 | 4,76 | 1,93% | 5.866.008,00 |
| 22.03.2024 | 4,67 | 4,69 | 4,65 | 4,67 | 2,41% | 2.658.515,00 |
| 21.03.2024 | 4,59 | 4,62 | 4,55 | 4,56 | 0,22% | 5.347.511,00 |
| 20.03.2024 | 4,46 | 4,55 | 4,44 | 4,55 | 1,34% | 1.938.242,00 |
| 19.03.2024 | 4,46 | 4,51 | 4,46 | 4,49 | 0,67% | 1.990.214,00 |
| 18.03.2024 | 4,46 | 4,47 | 4,44 | 4,46 | 0,90% | 2.557.439,00 |
| 15.03.2024 | 4,41 | 4,46 | 4,41 | 4,42 | 0,91% | 2.444.313,00 |
| 14.03.2024 | 4,40 | 4,40 | 4,35 | 4,38 | -1,35% | 3.170.215,00 |
| 13.03.2024 | 4,45 | 4,45 | 4,42 | 4,44 | 0,91% | 1.847.420,00 |
| 12.03.2024 | 4,33 | 4,40 | 4,33 | 4,40 | 2,09% | 2.335.191,00 |
| 11.03.2024 | 4,31 | 4,32 | 4,29 | 4,31 | 0,00% | 1.486.321,00 |
| 08.03.2024 | 4,33 | 4,35 | 4,29 | 4,31 | 0,47% | 2.590.105,00 |
| 07.03.2024 | 4,27 | 4,32 | 4,26 | 4,29 | 2,14% | 2.744.689,00 |
| 06.03.2024 | 4,24 | 4,24 | 4,19 | 4,20 | 1,45% | 4.563.437,00 |
| 05.03.2024 | 4,12 | 4,16 | 4,12 | 4,14 | 0,49% | 1.840.574,00 |