11,720$
-1,01%
Echtzeit-Aktienkurs Banco Santander SA
Bid:
Ask:
Aktienkurse zur Banco Santander SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 11,70 | 11,78 | 11,65 | 11,74 | -0,84% | 4.987.237,00 |
| 14.05.2026 | 11,87 | 11,93 | 11,81 | 11,84 | -0,84% | 5.000.456,00 |
| 13.05.2026 | 11,78 | 12,01 | 11,77 | 11,94 | -0,67% | 6.669.470,00 |
| 12.05.2026 | 11,94 | 12,03 | 11,87 | 12,02 | -0,91% | 6.340.498,00 |
| 11.05.2026 | 12,26 | 12,26 | 12,10 | 12,13 | -1,22% | 5.862.138,00 |
| 08.05.2026 | 12,32 | 12,36 | 12,20 | 12,28 | 0,82% | 5.988.826,00 |
| 07.05.2026 | 12,51 | 12,52 | 12,14 | 12,18 | -1,77% | 6.623.568,00 |
| 06.05.2026 | 12,40 | 12,47 | 12,32 | 12,40 | 4,38% | 7.544.014,00 |
| 05.05.2026 | 11,75 | 11,88 | 11,70 | 11,88 | 2,86% | 5.535.106,00 |
| 04.05.2026 | 11,77 | 11,82 | 11,51 | 11,55 | -4,31% | 11.456.188,00 |
| 01.05.2026 | 12,19 | 12,28 | 12,03 | 12,07 | -0,98% | 5.806.915,00 |
| 30.04.2026 | 12,01 | 12,28 | 11,96 | 12,19 | 1,75% | 8.455.581,00 |
| 29.04.2026 | 12,23 | 12,26 | 11,96 | 11,98 | -0,75% | 7.034.572,00 |
| 28.04.2026 | 12,08 | 12,18 | 12,03 | 12,07 | 0,58% | 7.401.578,00 |
| 27.04.2026 | 12,00 | 12,07 | 11,97 | 12,00 | 0,33% | 4.660.228,00 |
| 24.04.2026 | 11,88 | 12,02 | 11,84 | 11,96 | 0,59% | 7.618.555,00 |
| 23.04.2026 | 12,03 | 12,11 | 11,74 | 11,89 | -3,02% | 7.407.503,00 |
| 22.04.2026 | 12,40 | 12,42 | 12,23 | 12,26 | -0,57% | 5.494.092,00 |
| 21.04.2026 | 12,66 | 12,72 | 12,31 | 12,33 | -2,76% | 10.165.836,00 |
| 20.04.2026 | 12,71 | 12,75 | 12,54 | 12,68 | -1,55% | 6.108.131,00 |
| 17.04.2026 | 12,90 | 13,05 | 12,87 | 12,88 | 4,72% | 8.850.229,00 |
| 16.04.2026 | 12,48 | 12,51 | 12,25 | 12,30 | -1,52% | 7.372.224,00 |
| 15.04.2026 | 12,53 | 12,56 | 12,43 | 12,49 | -0,56% | 9.747.426,00 |
| 14.04.2026 | 12,48 | 12,58 | 12,47 | 12,56 | 1,95% | 5.837.834,00 |
| 13.04.2026 | 12,04 | 12,33 | 12,02 | 12,32 | 0,98% | 9.476.719,00 |
| 10.04.2026 | 12,40 | 12,41 | 12,19 | 12,20 | 0,16% | 10.820.902,00 |
| 09.04.2026 | 12,03 | 12,25 | 11,97 | 12,18 | -0,16% | 11.926.610,00 |
| 08.04.2026 | 12,34 | 12,35 | 12,03 | 12,20 | 6,83% | 12.452.997,00 |
| 07.04.2026 | 11,30 | 11,45 | 11,17 | 11,42 | -0,87% | 12.274.509,00 |
| 06.04.2026 | 11,46 | 11,54 | 11,40 | 11,52 | 0,96% | 6.300.556,00 |
| 02.04.2026 | 11,06 | 11,41 | 10,99 | 11,41 | -1,38% | 7.750.520,00 |
| 01.04.2026 | 11,52 | 11,68 | 11,46 | 11,57 | 2,57% | 15.783.305,00 |
| 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 |