£3,593
-0,39%
Echtzeit-Aktienkurs Banco Santander S.A.
Bid:
Ask:
Aktienkurse zur Banco Santander S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 3,61 | 3,61 | 3,61 | 3,61 | -1,02% | 2.793,00 |
| 19.12.2024 | 3,64 | 3,64 | 3,64 | 3,64 | -2,56% | 2.499,00 |
| 18.12.2024 | 3,66 | 3,74 | 3,66 | 3,74 | 1,44% | 18.907,00 |
| 17.12.2024 | 3,71 | 3,71 | 3,69 | 3,69 | -4,88% | 32.461,00 |
| 16.12.2024 | 3,89 | 3,90 | 3,87 | 3,88 | -0,41% | 39.906,00 |
| 13.12.2024 | 3,92 | 3,92 | 3,88 | 3,89 | 0,99% | 75.304,00 |
| 12.12.2024 | 3,86 | 3,89 | 3,85 | 3,85 | 0,23% | 32.174,00 |
| 11.12.2024 | 3,85 | 3,85 | 3,84 | 3,85 | -0,16% | 18.270,00 |
| 10.12.2024 | 3,85 | 3,85 | 3,85 | 3,85 | 0,32% | 13.889,00 |
| 09.12.2024 | 3,85 | 3,86 | 3,83 | 3,84 | -0,02% | 14.982,00 |
| 06.12.2024 | 3,87 | 3,87 | 3,84 | 3,84 | -0,93% | 4.351,00 |
| 05.12.2024 | 3,68 | 3,88 | 3,68 | 3,88 | 4,34% | - |
| 04.12.2024 | 3,70 | 3,72 | 3,70 | 3,71 | 0,59% | 23.038,00 |
| 03.12.2024 | 3,67 | 3,69 | 3,67 | 3,69 | 1,90% | 16.293,00 |
| 02.12.2024 | 3,65 | 3,67 | 3,61 | 3,62 | -0,28% | 30.939,00 |
| 29.11.2024 | 3,59 | 3,64 | 3,58 | 3,63 | -0,39% | 11.172,00 |
| 28.11.2024 | 3,67 | 3,67 | 3,64 | 3,65 | -0,28% | 5.820,00 |
| 27.11.2024 | 3,64 | 3,66 | 3,62 | 3,66 | -0,32% | 17.921,00 |
| 26.11.2024 | 3,65 | 3,69 | 3,64 | 3,67 | -0,90% | 118.419,00 |
| 25.11.2024 | 3,70 | 3,70 | 3,70 | 3,70 | 1,97% | 4.765,00 |
| 22.11.2024 | 3,60 | 3,64 | 3,58 | 3,63 | -3,54% | 88.198,00 |
| 21.11.2024 | 3,76 | 3,78 | 3,38 | 3,77 | 0,27% | 8.435,00 |
| 20.11.2024 | 3,79 | 3,79 | 3,74 | 3,76 | -0,98% | 17.325,00 |
| 19.11.2024 | 3,77 | 3,79 | 3,75 | 3,79 | -1,48% | 30.609,00 |
| 18.11.2024 | 3,84 | 3,85 | 3,83 | 3,85 | 1,14% | 24.077,00 |
| 15.11.2024 | 3,72 | 3,84 | 3,42 | 3,81 | 1,74% | - |
| 14.11.2024 | 3,74 | 3,74 | 3,74 | 3,74 | 2,59% | 13,00 |
| 13.11.2024 | 3,68 | 3,69 | 3,63 | 3,65 | -0,96% | 44.322,00 |
| 12.11.2024 | 3,73 | 3,75 | 3,68 | 3,68 | -1,86% | 54.283,00 |
| 11.11.2024 | 3,72 | 3,75 | 3,72 | 3,75 | 2,26% | 81.741,00 |
| 08.11.2024 | 3,66 | 3,67 | 3,66 | 3,67 | -2,72% | 5.065,00 |
| 07.11.2024 | 3,72 | 3,78 | 3,70 | 3,77 | 2,97% | 61.076,00 |
| 06.11.2024 | 3,81 | 3,81 | 3,65 | 3,66 | -5,60% | 51.869,00 |
| 05.11.2024 | 3,87 | 3,88 | 3,87 | 3,88 | 0,16% | 7.210,00 |
| 04.11.2024 | 3,86 | 3,90 | 3,85 | 3,87 | -0,08% | 39.788,00 |
| 01.11.2024 | 3,81 | 3,88 | 3,81 | 3,88 | 2,45% | 12.325,00 |
| 31.10.2024 | 3,69 | 3,83 | 3,69 | 3,78 | 2,25% | 116.290,00 |
| 30.10.2024 | 3,70 | 3,72 | 3,66 | 3,70 | -1,23% | 75.261,00 |
| 29.10.2024 | 3,74 | 3,76 | 3,71 | 3,75 | -2,93% | 124.540,00 |
| 28.10.2024 | 3,85 | 3,86 | 3,82 | 3,86 | 1,02% | 21.464,00 |
| 25.10.2024 | 3,83 | 3,87 | 3,82 | 3,82 | -0,01% | 9.865,00 |
| 24.10.2024 | 3,84 | 3,85 | 3,82 | 3,82 | -0,89% | 18.338,00 |
| 23.10.2024 | 3,83 | 3,86 | 3,83 | 3,85 | 0,34% | 10.040,00 |
| 22.10.2024 | 3,81 | 3,84 | 3,78 | 3,84 | 0,45% | 7.748,00 |
| 21.10.2024 | 3,86 | 3,86 | 3,82 | 3,82 | 0,84% | 56.070,00 |
| 18.10.2024 | 3,79 | 3,79 | 3,79 | 3,79 | -0,87% | 4.914,00 |
| 17.10.2024 | 3,86 | 3,87 | 3,83 | 3,83 | -1,00% | 24.516,00 |
| 16.10.2024 | 3,85 | 3,88 | 3,85 | 3,87 | -0,15% | 4.589,00 |
| 15.10.2024 | 3,84 | 3,88 | 3,47 | 3,87 | 1,50% | 4.525,00 |
| 14.10.2024 | 3,81 | 3,81 | 3,81 | 3,81 | 0,00% | 2.510,00 |
| 11.10.2024 | 3,80 | 3,82 | 3,79 | 3,81 | 0,54% | 40.824,00 |
| 10.10.2024 | 3,83 | 3,83 | 3,78 | 3,79 | -0,10% | 11.840,00 |
| 09.10.2024 | 3,79 | 3,80 | 3,76 | 3,80 | -0,66% | 56.437,00 |
| 08.10.2024 | 3,81 | 3,82 | 3,80 | 3,82 | 0,07% | 20.047,00 |
| 07.10.2024 | 3,77 | 3,82 | 3,77 | 3,82 | 1,84% | 3.836,00 |
| 04.10.2024 | 3,72 | 3,75 | 3,71 | 3,75 | 0,88% | 59.170,00 |
| 03.10.2024 | 3,72 | 3,73 | 3,69 | 3,72 | 0,90% | 17.451,00 |
| 02.10.2024 | 3,69 | 3,69 | 3,66 | 3,69 | 1,33% | 101.201,00 |
| 01.10.2024 | 3,85 | 3,85 | 3,64 | 3,64 | -5,46% | 24.669,00 |
| 30.09.2024 | 3,88 | 3,88 | 3,82 | 3,85 | -0,42% | 11.278,00 |
| 27.09.2024 | 3,86 | 3,86 | 3,86 | 3,86 | 0,20% | 1,00 |
| 26.09.2024 | 3,83 | 3,86 | 3,82 | 3,86 | 1,83% | 18.619,00 |
| 25.09.2024 | 3,77 | 3,79 | 3,77 | 3,79 | -0,14% | 2.575,00 |
| 24.09.2024 | 3,79 | 3,79 | 3,79 | 3,79 | 1,24% | 5.479,00 |
| 23.09.2024 | 3,78 | 3,78 | 3,73 | 3,74 | -2,45% | 32.428,00 |
| 20.09.2024 | 3,83 | 3,84 | 3,83 | 3,84 | -0,32% | 3.906,00 |
| 19.09.2024 | 3,84 | 3,86 | 3,84 | 3,85 | 1,38% | 26.974,00 |
| 18.09.2024 | 3,81 | 3,82 | 3,80 | 3,80 | -0,39% | 8.127,00 |
| 17.09.2024 | 3,78 | 3,83 | 3,78 | 3,81 | 1,78% | 32.989,00 |
| 16.09.2024 | 3,73 | 3,75 | 3,73 | 3,75 | 0,67% | 6.621,00 |
| 13.09.2024 | 3,66 | 3,73 | 3,66 | 3,72 | 2,14% | 22.882,00 |
| 12.09.2024 | 3,67 | 3,67 | 3,63 | 3,64 | 2,36% | 15.290,00 |
| 11.09.2024 | 3,61 | 3,61 | 3,56 | 3,56 | -0,27% | 5.232,00 |
| 10.09.2024 | 3,68 | 3,68 | 3,57 | 3,57 | -2,87% | 7.780,00 |
| 09.09.2024 | 3,65 | 3,68 | 3,65 | 3,68 | 1,15% | 9.124,00 |
| 06.09.2024 | 3,71 | 3,72 | 3,33 | 3,63 | -3,06% | - |
| 05.09.2024 | 3,67 | 3,75 | 3,67 | 3,75 | 1,45% | 10.151,00 |
| 04.09.2024 | 3,65 | 3,70 | 3,65 | 3,69 | 0,13% | 41.351,00 |
| 03.09.2024 | 3,69 | 3,69 | 3,69 | 3,69 | -2,26% | 1.771,00 |
| 02.09.2024 | 3,75 | 3,79 | 3,75 | 3,78 | -0,24% | 20.426,00 |
| 30.08.2024 | 3,78 | 3,79 | 3,78 | 3,78 | 0,02% | 3.634,00 |
| 29.08.2024 | 3,81 | 3,81 | 3,78 | 3,78 | 0,21% | 25.263,00 |
| 28.08.2024 | 3,77 | 3,78 | 3,77 | 3,78 | 0,71% | 5.988,00 |
| 27.08.2024 | 3,76 | 3,76 | 3,75 | 3,75 | 2,41% | 4.555,00 |
| 26.08.2024 | 3,67 | 3,67 | 3,64 | 3,66 | -0,72% | 45.030,00 |
| 23.08.2024 | 3,63 | 3,69 | 3,63 | 3,69 | 1,84% | 19.987,00 |
| 22.08.2024 | 3,61 | 3,63 | 3,61 | 3,62 | 0,38% | 17.684,00 |
| 21.08.2024 | 3,61 | 3,61 | 3,61 | 3,61 | -0,07% | 6.273,00 |
| 20.08.2024 | 3,63 | 3,63 | 3,61 | 3,61 | -1,19% | 1.536,00 |
| 19.08.2024 | 3,64 | 3,66 | 3,64 | 3,65 | 1,26% | 19.099,00 |
| 16.08.2024 | 3,61 | 3,61 | 3,61 | 3,61 | 0,20% | 2,00 |
| 15.08.2024 | 3,51 | 3,60 | 3,51 | 3,60 | 2,25% | 6.120,00 |
| 14.08.2024 | 3,54 | 3,55 | 3,52 | 3,52 | -0,03% | - |
| 13.08.2024 | 3,52 | 3,52 | 3,52 | 3,52 | 0,36% | 1.771,00 |
| 12.08.2024 | 3,50 | 3,51 | 3,50 | 3,51 | 0,21% | 4,00 |
| 09.08.2024 | 3,53 | 3,53 | 3,47 | 3,50 | 0,21% | 33.026,00 |
| 08.08.2024 | 3,45 | 3,50 | 3,45 | 3,49 | -1,18% | 9.366,00 |
| 07.08.2024 | 3,53 | 3,54 | 3,53 | 3,54 | 3,45% | 386,00 |
| 06.08.2024 | 3,40 | 3,42 | 3,37 | 3,42 | -0,27% | 7.884,00 |
| 05.08.2024 | 3,38 | 3,44 | 3,32 | 3,43 | -0,19% | 150.296,00 |