Banco Santander Chile (ADRs)
[WKN: 904916 | ISIN: US05965X1090]
Aktienkurse
18,730$ -1,11%
Echtzeit-Aktienkurs Banco Santander Chile (ADRs)
Bid: Ask:

Aktienkurse zur Banco Santander Chile (ADRs) Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
23.12.2024 19,05 19,05 18,63 18,72 -1,16% 188.868,00
20.12.2024 18,83 19,08 18,81 18,94 0,64% 259.444,00
19.12.2024 18,90 19,03 18,76 18,82 1,18% 226.429,00
18.12.2024 19,19 19,26 18,58 18,60 -2,46% 270.832,00
17.12.2024 19,33 19,33 19,05 19,07 -1,35% 166.983,00
16.12.2024 19,21 19,46 19,15 19,33 -0,62% 288.653,00
13.12.2024 19,62 19,62 19,43 19,45 -1,17% 122.443,00
12.12.2024 19,31 19,70 19,30 19,68 1,34% 220.062,00
11.12.2024 19,37 19,50 19,21 19,42 0,41% 142.089,00
10.12.2024 19,48 19,54 19,30 19,34 -0,31% 106.686,00
09.12.2024 19,43 19,57 19,33 19,40 1,31% 160.034,00
06.12.2024 19,50 19,55 19,14 19,15 -1,44% 184.126,00
05.12.2024 19,14 19,55 19,13 19,43 2,16% 186.662,00
04.12.2024 19,21 19,22 18,95 19,02 -1,04% 220.376,00
03.12.2024 19,25 19,29 19,16 19,22 0,58% 152.798,00
02.12.2024 18,95 19,14 18,83 19,11 0,74% 257.738,00
29.11.2024 18,92 19,10 18,80 18,97 0,00% 406.551,00
27.11.2024 18,99 19,08 18,90 18,97 -0,05% 460.836,00
26.11.2024 19,24 19,25 18,93 18,98 0,16% 518.086,00
25.11.2024 19,33 19,42 18,94 18,95 -0,05% 615.628,00
22.11.2024 19,37 19,44 18,93 18,96 -2,57% 162.611,00
21.11.2024 19,52 19,65 19,38 19,46 -0,31% 147.242,00
20.11.2024 19,36 19,75 19,31 19,52 1,30% 215.966,00
19.11.2024 19,26 19,43 19,20 19,27 0,10% 143.828,00
18.11.2024 19,17 19,31 19,13 19,25 -0,05% 134.017,00
15.11.2024 19,20 19,37 19,10 19,26 0,57% 115.435,00
14.11.2024 19,38 19,42 19,06 19,15 -0,93% 151.350,00
13.11.2024 19,37 19,48 19,14 19,33 0,62% 175.179,00
12.11.2024 19,23 19,46 19,12 19,21 -1,18% 132.803,00
11.11.2024 19,38 19,53 19,19 19,44 -0,36% 169.494,00
08.11.2024 19,86 19,86 19,34 19,51 -3,32% 198.420,00
07.11.2024 20,02 20,26 19,95 20,18 2,23% 321.026,00
06.11.2024 19,42 19,93 19,04 19,74 0,36% 429.738,00
05.11.2024 19,88 20,01 19,65 19,67 -0,30% 264.236,00
04.11.2024 19,90 20,33 19,72 19,73 1,39% 375.344,00
01.11.2024 19,61 19,75 19,33 19,46 -0,41% 286.247,00
31.10.2024 19,70 19,86 19,45 19,54 -0,71% 245.383,00
30.10.2024 20,06 20,06 19,65 19,68 -0,76% 359.546,00
29.10.2024 20,57 20,68 19,79 19,83 -3,74% 333.450,00
28.10.2024 20,62 20,77 20,53 20,60 0,68% 334.483,00
25.10.2024 20,85 20,85 20,38 20,46 -2,01% 294.248,00
24.10.2024 20,70 20,90 20,65 20,88 1,11% 160.030,00
23.10.2024 20,36 20,78 20,36 20,65 1,03% 305.404,00
22.10.2024 20,52 20,59 20,28 20,44 -0,29% 231.886,00
21.10.2024 20,39 20,54 20,26 20,50 -0,05% 205.889,00
18.10.2024 20,31 20,54 20,27 20,51 1,28% 193.506,00
17.10.2024 20,43 20,49 20,24 20,25 -0,83% 246.338,00
16.10.2024 20,13 20,49 20,12 20,42 1,69% 582.851,00
15.10.2024 20,11 20,21 20,00 20,08 -0,50% 283.018,00
14.10.2024 20,00 20,31 19,92 20,18 0,60% 1.355.489,00
11.10.2024 20,04 20,11 19,95 20,06 0,80% 428.471,00
10.10.2024 19,70 19,93 19,63 19,90 0,96% 147.115,00
09.10.2024 19,52 19,80 19,49 19,71 0,10% 163.680,00
08.10.2024 19,43 19,77 19,41 19,69 0,25% 301.018,00
07.10.2024 19,78 19,83 19,43 19,64 -0,66% 249.876,00
04.10.2024 19,70 19,88 19,54 19,77 0,76% 195.792,00
03.10.2024 19,58 19,76 19,40 19,62 -1,16% 593.817,00
02.10.2024 20,39 20,45 19,84 19,85 -2,46% 225.282,00
01.10.2024 20,81 20,81 20,24 20,35 -1,97% 361.939,00
30.09.2024 21,06 21,16 20,76 20,76 -1,33% 311.897,00
27.09.2024 21,35 21,43 20,98 21,04 -0,99% 247.633,00
26.09.2024 20,96 21,28 20,94 21,25 2,36% 492.691,00
25.09.2024 20,83 20,84 20,68 20,76 -0,57% 232.641,00
24.09.2024 20,72 20,93 20,67 20,88 2,91% 283.276,00
23.09.2024 20,19 20,35 20,06 20,29 1,60% 282.364,00
20.09.2024 20,17 20,17 19,80 19,97 -1,58% 459.089,00
19.09.2024 20,57 20,57 20,27 20,29 0,25% 252.913,00
18.09.2024 20,07 20,40 19,94 20,24 0,90% 164.948,00
17.09.2024 20,56 20,63 20,05 20,06 -2,67% 136.726,00
16.09.2024 20,56 20,72 20,52 20,61 0,24% 232.814,00
13.09.2024 20,46 20,67 20,46 20,56 0,88% 269.726,00
12.09.2024 20,19 20,43 20,14 20,38 2,46% 245.652,00
11.09.2024 19,67 19,95 19,58 19,89 1,74% 204.924,00
10.09.2024 19,92 19,95 19,55 19,55 -1,61% 190.478,00
09.09.2024 20,02 20,09 19,76 19,87 0,15% 194.365,00
06.09.2024 20,26 20,43 19,80 19,84 -2,27% 128.057,00
05.09.2024 20,19 20,30 20,10 20,30 0,30% 151.362,00
04.09.2024 20,35 20,51 20,10 20,24 -0,54% 175.189,00
03.09.2024 20,51 20,70 20,28 20,35 -1,45% 159.553,00
30.08.2024 20,70 20,86 20,55 20,65 0,68% 201.101,00
29.08.2024 20,52 20,60 20,22 20,51 0,20% 258.203,00
28.08.2024 20,44 20,64 20,22 20,47 0,34% 175.539,00
27.08.2024 20,56 20,56 20,31 20,40 -0,97% 176.969,00
26.08.2024 20,72 20,77 20,50 20,60 -0,63% 277.334,00
23.08.2024 20,57 20,90 20,44 20,73 1,62% 418.055,00
22.08.2024 20,54 20,54 20,26 20,40 -1,11% 139.725,00
21.08.2024 20,76 20,77 20,56 20,63 -0,63% 161.286,00
20.08.2024 20,91 20,98 20,60 20,76 1,22% 328.967,00
19.08.2024 20,22 20,53 20,19 20,51 1,69% 301.473,00
16.08.2024 20,44 20,44 20,10 20,17 -1,22% 236.379,00
15.08.2024 20,42 20,71 20,40 20,42 1,59% 139.673,00
14.08.2024 20,11 20,25 19,99 20,10 0,00% 228.453,00
13.08.2024 19,90 20,15 19,81 20,10 1,21% 231.753,00
12.08.2024 19,68 19,89 19,68 19,86 1,33% 150.574,00
09.08.2024 19,56 19,67 19,51 19,60 0,82% 195.316,00
08.08.2024 19,21 19,52 19,02 19,44 1,89% 277.952,00
07.08.2024 19,54 19,55 18,98 19,08 -0,57% 230.054,00
06.08.2024 18,58 19,35 18,58 19,19 2,46% 177.222,00
05.08.2024 18,91 18,91 18,51 18,73 -3,25% 326.455,00
02.08.2024 19,36 19,46 18,76 19,36 -0,56% 192.014,00