21,800€
3,81%
Echtzeit-Aktienkurs Banco Santander Chile (ADRs)
Bid:
Ask:
Aktienkurse zur Banco Santander Chile (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 05.06.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 04.06.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 03.06.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 02.06.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 30.05.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 29.05.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 28.05.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 27.05.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 26.05.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 23.05.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 22.05.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 21.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 20.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 19.05.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 16.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 15.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 14.05.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 13.05.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 12.05.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 09.05.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | - |
| 08.05.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 07.05.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 06.05.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 05.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 02.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
| 30.04.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 29.04.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 28.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 25.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | - |
| 24.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 23.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 22.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 17.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
| 16.04.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 15.04.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 3,14% | - |
| 14.04.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,60% | - |
| 11.04.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -5,05% | - |
| 10.04.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 7,03% | - |
| 09.04.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,60% | - |
| 08.04.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -1,57% | - |
| 07.04.2025 | 19,30 | 19,30 | 19,10 | 19,10 | -7,28% | 500,00 |
| 04.04.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 03.04.2025 | 21,20 | 21,20 | 21,00 | 21,00 | -2,78% | 280,00 |
| 02.04.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | - |
| 01.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 31.03.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 28.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 27.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | 9,00 |
| 26.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 25.03.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 24.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 21.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 20.03.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 19.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 18.03.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 17.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 14.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 13.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 12.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 10.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 07.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 06.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 05.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 04.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 03.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 28.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 27.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 26.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 25.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 24.02.2025 | 20,60 | 21,20 | 20,60 | 21,20 | 0,95% | 43,00 |
| 21.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 20.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 19.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
| 18.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 17.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 14.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 13.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 12.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 11.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 10.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 07.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 3,96% | - |
| 06.02.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 05.02.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | - |
| 04.02.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,55% | - |
| 03.02.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | - |
| 31.01.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 2,12% | - |
| 30.01.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,61% | - |
| 29.01.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -1,59% | - |
| 28.01.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -1,05% | - |
| 27.01.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 2,14% | - |
| 24.01.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 23.01.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 1,62% | - |
| 22.01.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 2,21% | - |
| 21.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 20.01.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 17.01.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | - |
| 16.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
| 15.01.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
| 14.01.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |