30,230$
1,00%
Echtzeit-Aktienkurs Banco Santander-Chile
Bid:
Ask:
Aktienkurse zur Banco Santander-Chile Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 29,79 | 30,30 | 29,77 | 30,22 | 0,97% | 262.659,00 |
| 28.11.2025 | 30,05 | 30,08 | 29,76 | 29,93 | 0,00% | 254.204,00 |
| 26.11.2025 | 29,72 | 30,01 | 29,68 | 29,93 | 1,32% | 203.542,00 |
| 25.11.2025 | 29,40 | 29,54 | 29,20 | 29,54 | 0,44% | 275.523,00 |
| 24.11.2025 | 29,51 | 29,58 | 29,19 | 29,41 | 0,34% | 298.905,00 |
| 21.11.2025 | 29,30 | 29,49 | 29,05 | 29,31 | 0,10% | 266.120,00 |
| 20.11.2025 | 29,81 | 29,84 | 29,28 | 29,28 | -0,88% | 243.469,00 |
| 19.11.2025 | 29,60 | 29,81 | 29,28 | 29,54 | 1,16% | 232.766,00 |
| 18.11.2025 | 29,16 | 29,49 | 28,74 | 29,20 | -0,31% | 305.004,00 |
| 17.11.2025 | 29,57 | 29,87 | 29,05 | 29,29 | 0,48% | 374.719,00 |
| 14.11.2025 | 28,84 | 29,32 | 28,65 | 29,15 | -1,42% | 360.145,00 |
| 13.11.2025 | 30,62 | 30,65 | 29,43 | 29,57 | -2,86% | 537.262,00 |
| 12.11.2025 | 30,72 | 30,75 | 30,36 | 30,44 | 0,73% | 511.639,00 |
| 11.11.2025 | 29,74 | 30,24 | 29,65 | 30,22 | 1,07% | 297.205,00 |
| 10.11.2025 | 29,80 | 30,03 | 29,59 | 29,90 | 0,67% | 251.274,00 |
| 07.11.2025 | 29,42 | 29,72 | 29,06 | 29,70 | 1,78% | 641.958,00 |
| 06.11.2025 | 29,06 | 29,41 | 28,95 | 29,18 | 1,46% | 216.874,00 |
| 05.11.2025 | 28,32 | 28,96 | 28,27 | 28,76 | 1,34% | 253.860,00 |
| 04.11.2025 | 28,53 | 28,66 | 28,30 | 28,38 | -2,07% | 204.269,00 |
| 03.11.2025 | 28,77 | 29,09 | 28,72 | 28,98 | 0,98% | 307.490,00 |
| 31.10.2025 | 28,72 | 30,18 | 28,44 | 28,70 | -0,42% | 244.703,00 |
| 30.10.2025 | 28,20 | 29,00 | 27,96 | 28,82 | 1,84% | 386.725,00 |
| 29.10.2025 | 28,29 | 28,41 | 28,12 | 28,30 | 0,28% | 302.629,00 |
| 28.10.2025 | 28,18 | 28,32 | 27,91 | 28,22 | -0,39% | 305.044,00 |
| 27.10.2025 | 28,79 | 28,79 | 28,15 | 28,33 | 0,11% | 299.290,00 |
| 24.10.2025 | 28,55 | 28,66 | 28,23 | 28,30 | -0,28% | 267.487,00 |
| 23.10.2025 | 28,02 | 28,49 | 28,01 | 28,38 | 1,25% | 196.996,00 |
| 22.10.2025 | 28,04 | 28,19 | 27,82 | 28,03 | 0,68% | 247.160,00 |
| 21.10.2025 | 27,84 | 28,18 | 27,72 | 27,84 | -0,64% | 289.945,00 |
| 20.10.2025 | 27,78 | 28,08 | 27,76 | 28,02 | 0,83% | 268.192,00 |
| 17.10.2025 | 27,31 | 27,85 | 27,21 | 27,79 | 0,91% | 300.434,00 |
| 16.10.2025 | 27,53 | 27,80 | 27,29 | 27,54 | 1,14% | 222.167,00 |
| 15.10.2025 | 27,08 | 27,31 | 26,94 | 27,23 | 1,87% | 327.864,00 |
| 14.10.2025 | 26,44 | 27,07 | 26,42 | 26,73 | -0,04% | 324.232,00 |
| 13.10.2025 | 26,60 | 26,75 | 26,31 | 26,74 | 1,56% | 250.058,00 |
| 10.10.2025 | 26,70 | 26,77 | 26,27 | 26,33 | -1,61% | 519.480,00 |
| 09.10.2025 | 26,95 | 26,98 | 26,53 | 26,76 | -0,11% | 432.419,00 |
| 08.10.2025 | 26,44 | 26,84 | 26,35 | 26,79 | 2,92% | 248.461,00 |
| 07.10.2025 | 26,45 | 26,46 | 26,03 | 26,03 | -2,14% | 252.456,00 |
| 06.10.2025 | 26,58 | 26,74 | 26,46 | 26,60 | 0,17% | 204.940,00 |
| 03.10.2025 | 26,24 | 26,58 | 26,13 | 26,56 | 0,78% | 64.096,00 |
| 02.10.2025 | 26,57 | 26,57 | 25,87 | 26,35 | -0,38% | 353.651,00 |
| 01.10.2025 | 26,52 | 26,68 | 26,38 | 26,45 | -0,19% | 291.693,00 |
| 30.09.2025 | 26,34 | 26,50 | 26,08 | 26,50 | 0,65% | 444.714,00 |
| 29.09.2025 | 26,58 | 26,61 | 26,25 | 26,33 | -0,08% | 149.675,00 |
| 26.09.2025 | 26,48 | 26,53 | 26,17 | 26,35 | 0,46% | 144.537,00 |
| 25.09.2025 | 26,34 | 26,56 | 26,05 | 26,23 | -1,13% | 372.719,00 |
| 24.09.2025 | 26,66 | 26,83 | 26,29 | 26,53 | -0,56% | 250.881,00 |
| 23.09.2025 | 26,32 | 26,70 | 26,29 | 26,68 | 1,21% | 202.619,00 |
| 22.09.2025 | 26,00 | 26,42 | 25,85 | 26,36 | 3,01% | 272.881,00 |
| 19.09.2025 | 25,54 | 25,75 | 25,51 | 25,59 | 0,31% | 210.799,00 |
| 18.09.2025 | 25,81 | 25,90 | 25,51 | 25,51 | -1,62% | 272.808,00 |
| 17.09.2025 | 26,03 | 26,28 | 25,81 | 25,93 | -0,77% | 240.510,00 |
| 16.09.2025 | 26,08 | 26,21 | 25,87 | 26,13 | 0,42% | 227.408,00 |
| 15.09.2025 | 26,11 | 26,30 | 25,86 | 26,02 | 1,05% | 308.592,00 |
| 12.09.2025 | 26,45 | 26,59 | 25,66 | 25,75 | -2,61% | 519.651,00 |
| 11.09.2025 | 25,84 | 26,61 | 25,84 | 26,44 | 2,32% | 249.191,00 |
| 10.09.2025 | 25,81 | 26,07 | 25,68 | 25,84 | 0,82% | 189.349,00 |
| 09.09.2025 | 25,25 | 25,97 | 25,25 | 25,63 | 1,50% | 382.204,00 |
| 08.09.2025 | 25,65 | 25,77 | 25,23 | 25,25 | -1,56% | 459.604,00 |
| 05.09.2025 | 25,48 | 25,79 | 25,30 | 25,65 | 2,52% | 311.672,00 |
| 04.09.2025 | 24,62 | 25,09 | 24,60 | 25,02 | 1,46% | 306.854,00 |
| 03.09.2025 | 24,20 | 24,69 | 24,06 | 24,66 | 2,32% | 227.061,00 |
| 02.09.2025 | 23,83 | 24,15 | 23,71 | 24,10 | 0,25% | 557.164,00 |
| 29.08.2025 | 23,87 | 24,05 | 23,80 | 24,04 | 0,29% | 184.630,00 |
| 28.08.2025 | 23,71 | 24,07 | 23,62 | 23,97 | 1,10% | 150.855,00 |
| 27.08.2025 | 23,63 | 23,86 | 23,59 | 23,71 | -0,25% | 333.666,00 |
| 26.08.2025 | 23,82 | 23,82 | 23,31 | 23,77 | 0,08% | 562.716,00 |
| 25.08.2025 | 24,19 | 24,33 | 23,75 | 23,75 | -1,82% | 185.451,00 |
| 22.08.2025 | 23,80 | 24,20 | 23,73 | 24,19 | 1,81% | 227.728,00 |
| 21.08.2025 | 23,67 | 23,80 | 23,52 | 23,76 | 0,42% | 287.369,00 |
| 20.08.2025 | 23,60 | 23,80 | 23,55 | 23,66 | 0,64% | 205.196,00 |
| 19.08.2025 | 24,32 | 24,32 | 23,49 | 23,51 | -3,33% | 316.836,00 |
| 18.08.2025 | 24,16 | 24,37 | 24,06 | 24,32 | 0,45% | 234.269,00 |
| 15.08.2025 | 23,99 | 24,29 | 23,99 | 24,21 | 0,71% | 296.540,00 |
| 14.08.2025 | 24,45 | 24,45 | 23,97 | 24,04 | -2,00% | 232.887,00 |
| 13.08.2025 | 24,27 | 24,70 | 24,26 | 24,53 | 1,45% | 235.628,00 |
| 12.08.2025 | 24,09 | 24,26 | 23,93 | 24,18 | 0,88% | 152.094,00 |
| 11.08.2025 | 23,99 | 24,41 | 23,95 | 23,97 | -0,33% | 431.646,00 |
| 08.08.2025 | 23,79 | 24,05 | 23,68 | 24,05 | 1,56% | 278.605,00 |
| 07.08.2025 | 23,27 | 23,69 | 23,26 | 23,68 | 1,98% | 230.098,00 |
| 06.08.2025 | 23,26 | 23,38 | 23,11 | 23,22 | -0,43% | 196.668,00 |
| 05.08.2025 | 23,52 | 23,57 | 23,19 | 23,32 | -0,85% | 204.194,00 |
| 04.08.2025 | 23,37 | 23,55 | 23,22 | 23,52 | 1,69% | 295.731,00 |
| 01.08.2025 | 22,93 | 23,28 | 22,85 | 23,13 | 0,52% | 392.089,00 |
| 31.07.2025 | 22,87 | 23,27 | 22,77 | 23,01 | 0,57% | 232.456,00 |
| 30.07.2025 | 23,10 | 23,21 | 22,87 | 22,88 | -1,76% | 183.590,00 |
| 29.07.2025 | 23,00 | 23,33 | 23,00 | 23,29 | 0,78% | 287.026,00 |
| 28.07.2025 | 23,40 | 23,40 | 23,00 | 23,11 | -1,32% | 178.091,00 |
| 25.07.2025 | 23,72 | 23,72 | 23,42 | 23,42 | -1,14% | 231.345,00 |
| 24.07.2025 | 23,88 | 23,91 | 23,68 | 23,69 | -0,88% | 230.162,00 |
| 23.07.2025 | 23,60 | 23,94 | 23,60 | 23,90 | 1,19% | 158.279,00 |
| 22.07.2025 | 23,99 | 24,00 | 23,62 | 23,62 | -1,46% | 218.616,00 |
| 21.07.2025 | 23,85 | 24,10 | 23,70 | 23,97 | 1,44% | 333.131,00 |
| 18.07.2025 | 23,62 | 23,88 | 23,56 | 23,63 | 0,21% | 279.117,00 |
| 17.07.2025 | 23,54 | 23,62 | 23,35 | 23,58 | 0,43% | 419.659,00 |
| 16.07.2025 | 23,69 | 23,77 | 23,41 | 23,48 | -0,30% | 382.644,00 |
| 15.07.2025 | 23,86 | 23,86 | 23,49 | 23,55 | -0,76% | 209.532,00 |
| 14.07.2025 | 23,90 | 24,00 | 23,69 | 23,73 | -0,88% | 298.364,00 |
| 11.07.2025 | 24,30 | 24,39 | 23,93 | 23,94 | -2,25% | 432.465,00 |