26,450$
-0,19%
Echtzeit-Aktienkurs Banco Santander Chile (ADRs)
Bid:
Ask:
Aktienkurse zur Banco Santander Chile (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 26,52 | 26,68 | 26,38 | 26,45 | -0,19% | 292.014,00 |
| 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 |
| 10.07.2025 | 24,49 | 24,53 | 24,32 | 24,49 | -0,16% | 364.604,00 |
| 09.07.2025 | 24,87 | 24,91 | 24,47 | 24,53 | -0,93% | 258.684,00 |
| 08.07.2025 | 24,62 | 24,96 | 24,59 | 24,76 | 0,53% | 527.209,00 |
| 07.07.2025 | 25,17 | 25,20 | 24,51 | 24,63 | -1,99% | 456.687,00 |
| 03.07.2025 | 25,21 | 25,29 | 25,05 | 25,13 | 0,04% | 331.486,00 |
| 02.07.2025 | 25,10 | 25,30 | 24,91 | 25,12 | 0,36% | 410.077,00 |
| 01.07.2025 | 25,30 | 25,44 | 24,96 | 25,03 | -0,75% | 516.806,00 |
| 30.06.2025 | 24,71 | 25,27 | 24,55 | 25,22 | 2,65% | 667.327,00 |
| 27.06.2025 | 24,59 | 24,70 | 24,43 | 24,57 | 0,12% | 278.076,00 |
| 26.06.2025 | 24,54 | 24,90 | 24,52 | 24,54 | 0,62% | 268.375,00 |
| 25.06.2025 | 24,47 | 24,71 | 24,24 | 24,39 | -0,20% | 521.299,00 |
| 24.06.2025 | 23,90 | 24,56 | 23,90 | 24,44 | 3,30% | 456.346,00 |
| 23.06.2025 | 23,60 | 23,91 | 23,44 | 23,66 | -0,63% | 627.968,00 |
| 20.06.2025 | 23,57 | 24,03 | 23,56 | 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 |