23,850$
-1,28%
Echtzeit-Aktienkurs Banco Santander Chile (ADRs)
Bid:
Ask:
Aktienkurse zur Banco Santander Chile (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 23,57 | 24,03 | 23,57 | 23,81 | -1,45% | 422.415,00 |
| 18.06.2025 | 24,26 | 24,43 | 24,08 | 24,16 | -0,54% | 440.288,00 |
| 17.06.2025 | 24,37 | 24,60 | 24,18 | 24,29 | -1,74% | 452.879,00 |
| 16.06.2025 | 24,37 | 24,89 | 24,16 | 24,72 | -0,16% | 1.474.292,00 |
| 13.06.2025 | 25,01 | 25,30 | 24,27 | 24,76 | -2,48% | 584.794,00 |
| 12.06.2025 | 25,28 | 25,53 | 25,28 | 25,39 | 0,16% | 251.165,00 |
| 11.06.2025 | 24,82 | 25,45 | 24,56 | 25,35 | 3,17% | 326.920,00 |
| 10.06.2025 | 24,46 | 24,73 | 24,44 | 24,57 | 0,45% | 185.204,00 |
| 09.06.2025 | 24,81 | 24,85 | 24,44 | 24,46 | -1,49% | 241.999,00 |
| 06.06.2025 | 24,80 | 25,01 | 24,66 | 24,83 | 0,04% | 239.964,00 |
| 05.06.2025 | 24,88 | 24,91 | 24,55 | 24,82 | 0,65% | 340.717,00 |
| 04.06.2025 | 24,70 | 24,97 | 24,63 | 24,66 | 0,28% | 372.035,00 |
| 03.06.2025 | 24,52 | 24,64 | 24,12 | 24,59 | -0,20% | 469.468,00 |
| 02.06.2025 | 24,20 | 24,86 | 23,98 | 24,64 | 2,07% | 764.108,00 |
| 30.05.2025 | 24,58 | 24,58 | 24,04 | 24,14 | -1,75% | 609.357,00 |
| 29.05.2025 | 24,41 | 24,57 | 24,16 | 24,57 | 0,66% | 271.170,00 |
| 28.05.2025 | 24,71 | 24,74 | 24,40 | 24,41 | -1,33% | 223.865,00 |
| 27.05.2025 | 25,05 | 25,12 | 24,67 | 24,74 | -1,20% | 399.297,00 |
| 23.05.2025 | 24,59 | 25,06 | 24,28 | 25,04 | 0,52% | 166.015,00 |
| 22.05.2025 | 25,13 | 25,26 | 24,89 | 24,91 | -1,15% | 204.136,00 |
| 21.05.2025 | 25,31 | 25,40 | 25,09 | 25,20 | -0,47% | 180.612,00 |
| 20.05.2025 | 25,30 | 25,42 | 25,10 | 25,32 | 0,20% | 301.570,00 |
| 19.05.2025 | 25,05 | 25,53 | 24,89 | 25,27 | 0,76% | 203.246,00 |
| 16.05.2025 | 25,10 | 25,15 | 24,75 | 25,08 | -0,44% | 364.353,00 |
| 15.05.2025 | 25,11 | 25,19 | 24,81 | 25,19 | 0,80% | 339.199,00 |
| 14.05.2025 | 24,77 | 25,27 | 24,75 | 24,99 | 1,38% | 451.226,00 |
| 13.05.2025 | 24,36 | 24,72 | 24,29 | 24,65 | 1,40% | 310.567,00 |
| 12.05.2025 | 24,92 | 24,92 | 24,19 | 24,31 | -1,38% | 408.572,00 |
| 09.05.2025 | 24,73 | 24,94 | 24,49 | 24,65 | 0,61% | 249.616,00 |
| 08.05.2025 | 24,33 | 24,74 | 24,30 | 24,50 | 1,49% | 596.196,00 |
| 07.05.2025 | 24,30 | 24,60 | 24,12 | 24,14 | -0,08% | 572.823,00 |
| 06.05.2025 | 24,02 | 24,32 | 23,94 | 24,16 | 0,96% | 411.153,00 |
| 05.05.2025 | 23,98 | 24,24 | 23,79 | 23,93 | 0,63% | 381.518,00 |
| 02.05.2025 | 23,87 | 24,08 | 23,55 | 23,78 | 1,62% | 492.928,00 |
| 01.05.2025 | 23,72 | 23,88 | 23,12 | 23,40 | -2,86% | 486.483,00 |
| 30.04.2025 | 24,13 | 24,13 | 23,70 | 24,09 | -0,58% | 424.890,00 |
| 29.04.2025 | 24,43 | 24,65 | 24,09 | 24,23 | -0,49% | 494.076,00 |
| 28.04.2025 | 24,54 | 24,77 | 24,19 | 24,35 | -0,69% | 367.388,00 |
| 25.04.2025 | 24,26 | 24,65 | 24,04 | 24,52 | 0,86% | 339.649,00 |
| 24.04.2025 | 23,80 | 24,63 | 23,77 | 24,31 | 2,49% | 557.047,00 |
| 23.04.2025 | 23,94 | 24,07 | 23,58 | 23,72 | -4,51% | 491.387,00 |
| 22.04.2025 | 24,53 | 24,90 | 24,40 | 24,84 | 2,81% | 557.121,00 |
| 21.04.2025 | 24,15 | 24,64 | 23,96 | 24,16 | 0,79% | 902.839,00 |
| 17.04.2025 | 23,70 | 24,05 | 23,64 | 23,97 | 2,04% | 604.066,00 |
| 16.04.2025 | 23,60 | 23,81 | 23,20 | 23,49 | 1,60% | 684.236,00 |
| 15.04.2025 | 22,87 | 23,17 | 22,57 | 23,12 | 1,09% | 382.971,00 |
| 14.04.2025 | 22,54 | 22,97 | 22,44 | 22,87 | 2,51% | 301.519,00 |
| 11.04.2025 | 21,73 | 22,51 | 21,73 | 22,31 | 2,95% | 467.037,00 |
| 10.04.2025 | 22,10 | 22,16 | 21,17 | 21,67 | -2,91% | 710.840,00 |
| 09.04.2025 | 21,10 | 22,48 | 20,77 | 22,32 | 6,64% | 615.188,00 |
| 08.04.2025 | 21,52 | 21,64 | 20,79 | 20,93 | -0,52% | 627.509,00 |
| 07.04.2025 | 21,13 | 21,88 | 20,80 | 21,04 | -3,13% | 669.260,00 |
| 04.04.2025 | 22,30 | 22,54 | 21,57 | 21,72 | -6,06% | 427.129,00 |
| 03.04.2025 | 23,10 | 23,73 | 22,94 | 23,12 | -0,73% | 379.145,00 |
| 02.04.2025 | 23,36 | 23,42 | 23,04 | 23,29 | -0,64% | 337.661,00 |
| 01.04.2025 | 22,76 | 23,49 | 22,75 | 23,44 | 2,81% | 341.624,00 |
| 31.03.2025 | 22,79 | 22,89 | 22,59 | 22,80 | -1,51% | 253.069,00 |
| 28.03.2025 | 23,33 | 23,42 | 23,08 | 23,15 | -1,45% | 279.253,00 |
| 27.03.2025 | 23,53 | 23,66 | 23,32 | 23,49 | -0,09% | 223.910,00 |
| 26.03.2025 | 23,65 | 23,80 | 23,35 | 23,51 | -0,25% | 245.075,00 |
| 25.03.2025 | 23,35 | 23,60 | 23,23 | 23,57 | 1,86% | 347.721,00 |
| 24.03.2025 | 23,16 | 23,45 | 22,89 | 23,14 | 1,27% | 639.934,00 |
| 21.03.2025 | 22,84 | 23,06 | 22,68 | 22,85 | -0,35% | 643.616,00 |
| 20.03.2025 | 22,87 | 23,03 | 22,70 | 22,93 | -1,25% | 331.720,00 |
| 19.03.2025 | 22,86 | 23,23 | 22,81 | 23,22 | 1,18% | 298.955,00 |
| 18.03.2025 | 23,57 | 23,63 | 22,93 | 22,95 | -2,22% | 456.178,00 |
| 17.03.2025 | 23,34 | 23,54 | 23,23 | 23,47 | 2,09% | 285.143,00 |
| 14.03.2025 | 22,96 | 23,12 | 22,76 | 22,99 | 1,32% | 355.772,00 |
| 13.03.2025 | 22,42 | 22,93 | 22,33 | 22,69 | 1,25% | 311.282,00 |
| 12.03.2025 | 22,17 | 22,48 | 22,06 | 22,41 | 1,36% | 330.605,00 |
| 11.03.2025 | 22,10 | 22,24 | 21,70 | 22,11 | 0,73% | 333.659,00 |
| 10.03.2025 | 22,34 | 22,50 | 21,80 | 21,95 | -2,57% | 222.677,00 |
| 07.03.2025 | 22,35 | 22,55 | 22,27 | 22,53 | 0,45% | 253.795,00 |
| 06.03.2025 | 22,52 | 22,65 | 22,22 | 22,43 | -0,49% | 435.138,00 |
| 05.03.2025 | 22,26 | 22,61 | 22,07 | 22,54 | 3,06% | 345.015,00 |
| 04.03.2025 | 21,94 | 22,11 | 21,67 | 21,87 | -0,55% | 284.603,00 |
| 03.03.2025 | 21,70 | 22,09 | 21,60 | 21,99 | 1,62% | 487.240,00 |
| 28.02.2025 | 21,87 | 21,93 | 21,39 | 21,64 | -0,51% | 366.625,00 |
| 27.02.2025 | 22,03 | 22,31 | 21,66 | 21,75 | -2,12% | 715.299,00 |
| 26.02.2025 | 21,97 | 22,30 | 21,85 | 22,22 | 1,00% | 392.766,00 |
| 25.02.2025 | 22,08 | 22,13 | 21,84 | 22,00 | 0,64% | 242.944,00 |
| 24.02.2025 | 21,79 | 21,97 | 21,65 | 21,86 | 0,23% | 204.379,00 |
| 21.02.2025 | 22,22 | 22,26 | 21,75 | 21,81 | -2,11% | 170.700,00 |
| 20.02.2025 | 22,31 | 22,42 | 22,10 | 22,28 | 1,41% | 120.303,00 |
| 19.02.2025 | 21,94 | 22,06 | 21,86 | 21,97 | -0,86% | 261.147,00 |
| 18.02.2025 | 22,54 | 22,55 | 22,04 | 22,16 | -2,55% | 326.907,00 |
| 14.02.2025 | 22,62 | 22,89 | 22,60 | 22,74 | 0,98% | 232.471,00 |
| 13.02.2025 | 22,29 | 22,53 | 22,21 | 22,52 | 1,35% | 191.542,00 |
| 12.02.2025 | 22,11 | 22,48 | 21,98 | 22,22 | 0,95% | 423.972,00 |
| 11.02.2025 | 21,68 | 22,15 | 21,68 | 22,01 | -0,41% | 246.569,00 |
| 10.02.2025 | 21,92 | 22,22 | 21,89 | 22,10 | 1,47% | 331.102,00 |
| 07.02.2025 | 21,90 | 22,02 | 21,64 | 21,78 | -0,46% | 365.838,00 |
| 06.02.2025 | 21,30 | 21,98 | 21,29 | 21,88 | 3,01% | 365.063,00 |
| 05.02.2025 | 21,00 | 21,29 | 20,95 | 21,24 | 1,05% | 282.533,00 |
| 04.02.2025 | 20,72 | 21,09 | 20,68 | 21,02 | 2,49% | 229.631,00 |
| 03.02.2025 | 20,30 | 20,65 | 20,04 | 20,51 | 0,49% | 171.096,00 |
| 31.01.2025 | 20,54 | 20,95 | 20,36 | 20,41 | 0,10% | 135.985,00 |
| 30.01.2025 | 20,21 | 20,49 | 20,08 | 20,39 | 2,15% | 182.731,00 |
| 29.01.2025 | 19,93 | 20,04 | 19,76 | 19,96 | 1,01% | 139.836,00 |
| 28.01.2025 | 19,76 | 19,93 | 19,70 | 19,76 | -1,00% | 142.198,00 |