30,970$
1,31%
Echtzeit-Aktienkurs Banco Santander Chile (ADRs)
Bid:
Ask:
Aktienkurse zur Banco Santander Chile (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 30,97 | 30,97 | 30,97 | 30,97 | 1,31% | 2.500,00 |
| 12.03.2026 | 31,50 | 31,54 | 30,52 | 30,57 | -5,47% | 509.557,00 |
| 11.03.2026 | 32,74 | 32,91 | 32,05 | 32,34 | -1,25% | 476.272,00 |
| 10.03.2026 | 33,17 | 33,23 | 32,58 | 32,75 | 1,64% | 924.045,00 |
| 09.03.2026 | 31,59 | 32,43 | 30,60 | 32,22 | 3,04% | 247,00 |
| 06.03.2026 | 30,37 | 31,81 | 30,03 | 31,27 | 1,03% | 247,00 |
| 05.03.2026 | 31,34 | 31,47 | 30,75 | 30,95 | -2,92% | 469.744,00 |
| 04.03.2026 | 31,69 | 32,07 | 31,56 | 31,88 | 2,97% | 415.606,00 |
| 03.03.2026 | 30,19 | 31,08 | 29,87 | 30,96 | -6,18% | 586.436,00 |
| 02.03.2026 | 32,89 | 33,39 | 32,71 | 33,00 | -2,68% | 431.344,00 |
| 27.02.2026 | 34,71 | 34,87 | 33,77 | 33,91 | -3,31% | 544.307,00 |
| 26.02.2026 | 35,75 | 35,75 | 34,65 | 35,07 | -2,23% | 328.587,00 |
| 25.02.2026 | 35,94 | 36,18 | 35,71 | 35,87 | 0,20% | 243.428,00 |
| 24.02.2026 | 35,40 | 35,86 | 34,80 | 35,80 | 0,96% | 172.769,00 |
| 23.02.2026 | 35,89 | 36,27 | 35,31 | 35,46 | -1,83% | 158.902,00 |
| 20.02.2026 | 35,50 | 36,17 | 35,40 | 36,12 | 1,57% | 220.777,00 |
| 19.02.2026 | 35,13 | 35,89 | 34,94 | 35,56 | -0,36% | 301.336,00 |
| 18.02.2026 | 35,73 | 35,84 | 35,29 | 35,69 | 0,82% | 291.910,00 |
| 17.02.2026 | 35,18 | 35,46 | 34,71 | 35,40 | -0,70% | 336.677,00 |
| 13.02.2026 | 35,70 | 35,74 | 34,98 | 35,65 | -0,36% | 196.962,00 |
| 12.02.2026 | 36,96 | 37,15 | 35,68 | 35,78 | -3,27% | 219.845,00 |
| 11.02.2026 | 37,03 | 37,46 | 36,70 | 36,99 | 0,87% | 308.063,00 |
| 10.02.2026 | 37,05 | 37,12 | 36,37 | 36,67 | -2,11% | 167.734,00 |
| 09.02.2026 | 36,89 | 37,60 | 36,79 | 37,46 | 1,96% | 200.467,00 |
| 06.02.2026 | 36,40 | 36,78 | 35,99 | 36,74 | 1,69% | 317.969,00 |
| 05.02.2026 | 35,71 | 36,23 | 35,55 | 36,13 | 0,67% | 363.981,00 |
| 04.02.2026 | 37,26 | 37,33 | 35,59 | 35,89 | -3,31% | 322.740,00 |
| 03.02.2026 | 36,89 | 37,34 | 36,55 | 37,12 | 2,57% | 263.384,00 |
| 02.02.2026 | 35,27 | 36,24 | 35,12 | 36,19 | 2,75% | 261.949,00 |
| 30.01.2026 | 36,33 | 36,65 | 35,06 | 35,22 | -4,79% | 449.585,00 |
| 29.01.2026 | 37,33 | 37,72 | 36,27 | 36,99 | 0,49% | 419.961,00 |
| 28.01.2026 | 37,12 | 37,23 | 36,32 | 36,81 | -0,32% | 289.220,00 |
| 27.01.2026 | 36,44 | 37,08 | 36,42 | 36,93 | 1,62% | 324.655,00 |
| 26.01.2026 | 36,10 | 36,66 | 35,88 | 36,34 | 0,44% | 543.728,00 |
| 23.01.2026 | 35,69 | 36,19 | 35,66 | 36,18 | 2,81% | 885.245,00 |
| 22.01.2026 | 34,47 | 35,21 | 34,28 | 35,19 | 3,17% | 527.378,00 |
| 21.01.2026 | 33,05 | 34,26 | 33,01 | 34,11 | 3,61% | 335.769,00 |
| 20.01.2026 | 32,52 | 32,96 | 32,40 | 32,92 | -1,17% | 423.444,00 |
| 16.01.2026 | 32,91 | 33,36 | 32,17 | 33,31 | 3,25% | 457.544,00 |
| 15.01.2026 | 33,12 | 33,15 | 32,24 | 32,26 | -2,33% | 335.993,00 |
| 14.01.2026 | 33,06 | 33,21 | 32,74 | 33,03 | 0,46% | 390.687,00 |
| 13.01.2026 | 33,12 | 33,23 | 32,64 | 32,88 | -1,23% | 376.636,00 |
| 12.01.2026 | 33,13 | 33,46 | 32,76 | 33,29 | 2,02% | 418.026,00 |
| 09.01.2026 | 32,21 | 32,86 | 32,21 | 32,63 | 1,30% | 183.306,00 |
| 08.01.2026 | 32,30 | 32,67 | 31,74 | 32,21 | -0,74% | 443.139,00 |
| 07.01.2026 | 32,09 | 32,45 | 31,81 | 32,45 | 0,28% | 336.342,00 |
| 06.01.2026 | 32,58 | 33,49 | 32,22 | 32,36 | 0,84% | 342.163,00 |
| 05.01.2026 | 31,38 | 32,19 | 31,38 | 32,09 | 2,85% | 246.841,00 |