12,450$
-3,79%
Echtzeit-Aktienkurs Banco Santander S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Banco Santander S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 12,82 | 12,87 | 12,27 | 12,36 | -4,48% | 103.196,00 |
| 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 |