9,960$
1,63%
Echtzeit-Aktienkurs Banco Santander S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Banco Santander S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2025 | 9,82 | 9,99 | 9,82 | 9,96 | 1,63% | 517.836,00 |
| 09.09.2025 | 9,67 | 9,83 | 9,66 | 9,80 | 0,41% | 6.661.825,00 |
| 08.09.2025 | 9,66 | 9,79 | 9,66 | 9,76 | 2,41% | 3.570.066,00 |
| 05.09.2025 | 9,64 | 9,65 | 9,48 | 9,53 | -0,52% | 3.061.056,00 |
| 04.09.2025 | 9,51 | 9,61 | 9,45 | 9,58 | 1,48% | 2.994.945,00 |
| 03.09.2025 | 9,39 | 9,46 | 9,38 | 9,44 | 0,00% | 2.014.389,00 |
| 02.09.2025 | 9,35 | 9,46 | 9,31 | 9,44 | -0,94% | 2.948.057,00 |
| 29.08.2025 | 9,53 | 9,58 | 9,50 | 9,53 | -1,45% | 5.580.140,00 |
| 28.08.2025 | 9,60 | 9,67 | 9,57 | 9,67 | 3,20% | 6.189.677,00 |
| 27.08.2025 | 9,38 | 9,41 | 9,31 | 9,37 | -2,09% | 3.982.599,00 |
| 26.08.2025 | 9,52 | 9,59 | 9,50 | 9,57 | -0,31% | 1.911.855,00 |
| 25.08.2025 | 9,73 | 9,79 | 9,60 | 9,60 | -1,94% | 2.633.261,00 |
| 22.08.2025 | 9,60 | 9,82 | 9,60 | 9,79 | 2,30% | 6.082.614,00 |
| 21.08.2025 | 9,55 | 9,60 | 9,51 | 9,57 | 0,42% | 1.664.735,00 |
| 20.08.2025 | 9,49 | 9,56 | 9,45 | 9,53 | 0,11% | 3.252.232,00 |
| 19.08.2025 | 9,69 | 9,70 | 9,51 | 9,52 | -0,63% | 3.347.214,00 |
| 18.08.2025 | 9,54 | 9,59 | 9,53 | 9,58 | -0,62% | 2.376.756,00 |
| 15.08.2025 | 9,67 | 9,70 | 9,63 | 9,64 | 0,21% | 2.653.452,00 |
| 14.08.2025 | 9,52 | 9,62 | 9,51 | 9,62 | 0,94% | 3.176.530,00 |
| 13.08.2025 | 9,53 | 9,57 | 9,50 | 9,53 | 1,49% | 3.963.388,00 |
| 12.08.2025 | 9,34 | 9,42 | 9,33 | 9,39 | 0,75% | 2.847.911,00 |
| 11.08.2025 | 9,23 | 9,35 | 9,21 | 9,32 | 0,11% | 4.137.024,00 |
| 08.08.2025 | 9,19 | 9,32 | 9,15 | 9,31 | 2,53% | 5.192.580,00 |
| 07.08.2025 | 9,06 | 9,09 | 8,99 | 9,08 | 2,37% | 4.524.102,00 |
| 06.08.2025 | 8,83 | 8,90 | 8,83 | 8,87 | 1,95% | 3.569.706,00 |
| 05.08.2025 | 8,71 | 8,76 | 8,63 | 8,70 | 0,35% | 7.092.456,00 |
| 04.08.2025 | 8,64 | 8,70 | 8,62 | 8,67 | 3,21% | 6.316.116,00 |
| 01.08.2025 | 8,40 | 8,41 | 8,29 | 8,40 | -2,44% | 5.672.105,00 |
| 31.07.2025 | 8,64 | 8,65 | 8,57 | 8,61 | -1,60% | 5.050.358,00 |
| 30.07.2025 | 8,71 | 8,84 | 8,69 | 8,75 | -1,91% | 5.130.601,00 |
| 29.07.2025 | 8,94 | 8,97 | 8,87 | 8,92 | 1,94% | 3.797.729,00 |
| 28.07.2025 | 8,91 | 8,93 | 8,69 | 8,75 | -2,45% | 10.555.306,00 |
| 25.07.2025 | 8,91 | 8,98 | 8,86 | 8,97 | 1,01% | 3.197.022,00 |
| 24.07.2025 | 8,90 | 8,95 | 8,88 | 8,88 | 0,00% | 3.838.440,00 |
| 23.07.2025 | 8,62 | 8,90 | 8,60 | 8,88 | 4,59% | 5.083.614,00 |
| 22.07.2025 | 8,45 | 8,50 | 8,39 | 8,49 | 0,00% | 3.481.388,00 |
| 21.07.2025 | 8,43 | 8,58 | 8,42 | 8,49 | 0,59% | 5.203.904,00 |
| 18.07.2025 | 8,51 | 8,51 | 8,40 | 8,44 | -0,82% | 4.849.171,00 |
| 17.07.2025 | 8,40 | 8,51 | 8,39 | 8,51 | 0,71% | 3.692.750,00 |
| 16.07.2025 | 8,39 | 8,49 | 8,36 | 8,45 | 1,68% | 10.573.408,00 |
| 15.07.2025 | 8,36 | 8,37 | 8,28 | 8,31 | -2,12% | 6.249.449,00 |
| 14.07.2025 | 8,43 | 8,54 | 8,42 | 8,49 | 0,71% | 12.465.579,00 |
| 11.07.2025 | 8,46 | 8,47 | 8,41 | 8,43 | -1,75% | 6.904.630,00 |
| 10.07.2025 | 8,67 | 8,70 | 8,55 | 8,58 | -3,38% | 4.958.517,00 |
| 09.07.2025 | 8,78 | 8,90 | 8,77 | 8,88 | 2,19% | 10.192.744,00 |
| 08.07.2025 | 8,63 | 8,74 | 8,59 | 8,69 | 1,88% | 7.803.381,00 |
| 07.07.2025 | 8,48 | 8,59 | 8,47 | 8,53 | -0,23% | 14.288.796,00 |
| 03.07.2025 | 8,48 | 8,55 | 8,47 | 8,55 | 1,06% | 7.074.387,00 |
| 02.07.2025 | 8,34 | 8,48 | 8,28 | 8,46 | 2,30% | 7.987.145,00 |
| 01.07.2025 | 8,24 | 8,29 | 8,21 | 8,27 | -0,36% | 6.279.313,00 |
| 30.06.2025 | 8,20 | 8,30 | 8,19 | 8,30 | 0,73% | 3.358.098,00 |
| 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 |