21,100€
-2,31%
Echtzeit-Aktienkurs Banco Santander-Chile
Bid:
Ask:
Aktienkurse zur Banco Santander-Chile Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,00% | - |
| 11.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | 12,00 |
| 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% | - |
| 13.01.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,68% | - |
| 10.01.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 09.01.2025 | 17,80 | 18,00 | 17,80 | 18,00 | 0,56% | 100,00 |
| 08.01.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 1,70% | - |
| 07.01.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 06.01.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -2,22% | - |
| 03.01.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 02.01.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 30.12.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -2,72% | - |
| 27.12.2024 | 18,00 | 18,40 | 18,00 | 18,40 | 2,22% | 226,00 |
| 23.12.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 20.12.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -1,65% | - |
| 19.12.2024 | 17,70 | 18,20 | 17,70 | 18,20 | 1,68% | 1.000,00 |
| 18.12.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 17.12.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 16.12.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 13.12.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | - |
| 12.12.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 11.12.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | - |
| 10.12.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | - |
| 09.12.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,66% | - |
| 06.12.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 2,26% | - |
| 05.12.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -2,21% | - |
| 04.12.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
| 03.12.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
| 02.12.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 29.11.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 28.11.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 27.11.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 26.11.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 25.11.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -2,72% | - |
| 22.11.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -1,34% | - |
| 21.11.2024 | 18,45 | 18,75 | 18,35 | 18,65 | 3,61% | - |
| 20.11.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 19.11.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 18.11.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 1,69% | - |
| 15.11.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,66% | - |
| 14.11.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 1,69% | - |
| 13.11.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 12.11.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 11.11.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -2,70% | - |
| 08.11.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | - |
| 07.11.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 06.11.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,68% | - |
| 05.11.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |