24,536$
0,93%
Echtzeit-Aktienkurs Banco Santander Chile (ADRs)
Bid:
Ask:
Aktienkurse zur Banco Santander Chile (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.01.2025 | 20,22 | 20,31 | 19,66 | 19,96 | -1,96% | 193.672,00 |
| 24.01.2025 | 20,02 | 20,37 | 20,02 | 20,36 | 2,52% | 127.824,00 |
| 23.01.2025 | 19,87 | 20,04 | 19,81 | 19,86 | 0,25% | 210.831,00 |
| 22.01.2025 | 19,75 | 20,09 | 19,68 | 19,81 | 1,23% | 224.357,00 |
| 21.01.2025 | 19,41 | 19,67 | 19,16 | 19,57 | 2,73% | 308.896,00 |
| 17.01.2025 | 19,11 | 19,19 | 19,04 | 19,05 | 0,05% | 154.229,00 |
| 16.01.2025 | 18,86 | 19,09 | 18,73 | 19,04 | 0,74% | 212.700,00 |
| 15.01.2025 | 18,88 | 19,14 | 18,71 | 18,90 | 1,02% | 192.157,00 |
| 14.01.2025 | 18,40 | 18,72 | 18,39 | 18,71 | 1,85% | 199.535,00 |
| 13.01.2025 | 18,22 | 18,42 | 18,19 | 18,37 | 0,71% | 98.872,00 |
| 10.01.2025 | 18,52 | 18,65 | 18,21 | 18,24 | -2,09% | 106.797,00 |
| 08.01.2025 | 18,62 | 18,74 | 18,56 | 18,63 | -0,96% | 121.304,00 |
| 07.01.2025 | 18,80 | 18,88 | 18,68 | 18,81 | 1,29% | 157.049,00 |
| 06.01.2025 | 18,64 | 18,75 | 18,45 | 18,57 | 0,87% | 140.941,00 |
| 03.01.2025 | 18,59 | 18,62 | 18,30 | 18,41 | -1,60% | 158.556,00 |
| 02.01.2025 | 18,68 | 19,03 | 18,63 | 18,71 | -0,80% | 154.419,00 |
| 31.12.2024 | 18,83 | 18,97 | 18,78 | 18,86 | 0,43% | 110.837,00 |
| 30.12.2024 | 18,89 | 18,89 | 18,65 | 18,78 | -1,16% | 118.732,00 |
| 27.12.2024 | 18,88 | 19,03 | 18,88 | 19,00 | 0,21% | 124.605,00 |
| 26.12.2024 | 18,94 | 19,06 | 18,81 | 18,96 | 0,32% | 258.211,00 |
| 24.12.2024 | 18,72 | 18,95 | 18,72 | 18,90 | 0,96% | 63.719,00 |
| 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 |