18,850€
1,89%
Echtzeit-Aktienkurs Banco Santander Chile (ADRs)
Bid:
Ask:
Aktienkurse zur Banco Santander Chile (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 1,62% | - |
| 26.09.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 25.09.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 1,66% | - |
| 24.09.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 2,26% | - |
| 23.09.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -3,80% | - |
| 20.09.2024 | 18,00 | 18,40 | 18,00 | 18,40 | 2,22% | 22,00 |
| 19.09.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 18.09.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -2,19% | - |
| 17.09.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 16.09.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,35% | - |
| 13.09.2024 | 18,45 | 18,85 | 18,45 | 18,55 | 1,09% | - |
| 12.09.2024 | 18,15 | 18,95 | 18,05 | 18,35 | 1,66% | - |
| 11.09.2024 | 17,75 | 18,05 | 17,30 | 18,05 | 1,12% | - |
| 10.09.2024 | 18,05 | 18,10 | 17,80 | 17,85 | -0,56% | - |
| 09.09.2024 | 17,95 | 18,40 | 17,95 | 17,95 | 0,56% | - |
| 06.09.2024 | 18,25 | 18,40 | 17,85 | 17,85 | -1,65% | - |
| 05.09.2024 | 18,35 | 18,35 | 18,15 | 18,15 | -1,09% | - |
| 04.09.2024 | 18,45 | 18,55 | 18,20 | 18,35 | -0,54% | - |
| 03.09.2024 | 18,75 | 18,90 | 18,40 | 18,45 | -1,07% | - |
| 02.09.2024 | 18,65 | 18,75 | 18,65 | 18,65 | 0,27% | - |
| 30.08.2024 | 18,55 | 18,80 | 18,55 | 18,60 | 0,81% | - |
| 29.08.2024 | 18,45 | 18,65 | 18,25 | 18,45 | 0,00% | - |
| 28.08.2024 | 18,35 | 18,55 | 18,20 | 18,45 | 1,37% | - |
| 27.08.2024 | 18,45 | 18,95 | 18,15 | 18,20 | -1,36% | - |
| 26.08.2024 | 18,55 | 18,65 | 18,45 | 18,45 | 0,00% | - |
| 23.08.2024 | 18,35 | 18,70 | 18,35 | 18,45 | 1,37% | - |
| 22.08.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
| 21.08.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | - |
| 20.08.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | - |
| 19.08.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | - |
| 16.08.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 1,67% | - |
| 15.08.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 14.08.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 13.08.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
| 12.08.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 1,14% | - |
| 09.08.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 1,74% | - |
| 08.08.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 07.08.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 2,98% | - |
| 06.08.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -2,33% | - |
| 05.08.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -2,82% | - |
| 02.08.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -3,28% | - |
| 01.08.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 2,81% | - |
| 31.07.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 30.07.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -2,20% | - |
| 29.07.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 26.07.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -2,43% | - |
| 25.07.2024 | 18,65 | 18,70 | 18,45 | 18,55 | 0,82% | - |
| 24.07.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 23.07.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 1,64% | - |
| 22.07.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,61% | - |
| 19.07.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 18.07.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -1,58% | - |
| 17.07.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 16.07.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 15.07.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 2,16% | - |
| 12.07.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 2,78% | - |
| 11.07.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 2,27% | - |
| 10.07.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 2,33% | - |
| 09.07.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 08.07.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 05.07.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,99% | - |
| 04.07.2024 | 17,55 | 17,65 | 17,55 | 17,55 | 0,57% | - |
| 03.07.2024 | 17,35 | 17,65 | 17,25 | 17,45 | 2,65% | - |
| 02.07.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 01.07.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 28.06.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -0,86% | - |
| 27.06.2024 | 17,45 | 17,55 | 17,35 | 17,35 | -0,57% | - |
| 26.06.2024 | 17,55 | 17,60 | 17,40 | 17,45 | 1,45% | - |
| 25.06.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | - |
| 24.06.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -3,43% | - |
| 21.06.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 1,74% | - |
| 20.06.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,43% | - |
| 19.06.2024 | 17,55 | 17,55 | 17,45 | 17,45 | 0,00% | - |
| 18.06.2024 | 17,25 | 17,45 | 17,25 | 17,45 | 2,65% | - |
| 17.06.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -2,30% | - |
| 14.06.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
| 13.06.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -0,29% | - |
| 12.06.2024 | 17,35 | 17,65 | 17,20 | 17,25 | 0,00% | - |
| 11.06.2024 | 17,35 | 17,45 | 17,25 | 17,25 | -1,71% | - |
| 10.06.2024 | 17,65 | 17,65 | 17,45 | 17,55 | 0,29% | - |
| 07.06.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -1,41% | - |
| 06.06.2024 | 17,55 | 17,75 | 17,55 | 17,75 | 2,60% | - |
| 05.06.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -2,54% | - |
| 04.06.2024 | 17,65 | 17,75 | 17,40 | 17,75 | 1,14% | - |
| 03.06.2024 | 17,45 | 17,65 | 17,35 | 17,55 | 2,03% | - |
| 31.05.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | - |
| 30.05.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -3,33% | - |
| 29.05.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 28.05.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,91% | - |
| 27.05.2024 | 18,45 | 18,45 | 18,35 | 18,35 | 0,27% | - |
| 24.05.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | - |
| 23.05.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 22.05.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 21.05.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 20.05.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 17.05.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 16.05.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,68% | - |
| 15.05.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 1,70% | - |
| 14.05.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | - |
| 13.05.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 2,96% | - |