£10,086
-4,67%
Echtzeit-Aktienkurs Banco Santander S.A.
Bid:
Ask:
Aktienkurse zur Banco Santander S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 10,40 | 10,40 | 10,08 | 10,12 | -4,35% | 2.106,00 |
| 30.09.2026 | 10,73 | 10,73 | 10,55 | 10,58 | -1,67% | 3.198,00 |
| 29.09.2026 | 10,92 | 10,94 | 10,74 | 10,76 | 0,00% | 4.110,00 |
| 28.09.2026 | 10,78 | 10,80 | 10,74 | 10,76 | -0,55% | 1.892,00 |
| 25.09.2026 | 10,88 | 10,90 | 10,78 | 10,82 | 0,56% | 4.895,00 |
| 24.09.2026 | 10,88 | 10,88 | 10,76 | 10,76 | -0,74% | 3.933,00 |
| 23.09.2026 | 10,89 | 10,92 | 10,84 | 10,84 | -0,18% | 2.010,00 |
| 22.09.2026 | 11,00 | 11,08 | 10,86 | 10,86 | -0,73% | 2.033,00 |
| 21.09.2026 | 10,94 | 10,96 | 10,92 | 10,94 | 1,48% | 3.317,00 |
| 18.09.2026 | 11,06 | 11,06 | 10,76 | 10,78 | -3,41% | 4.425,00 |
| 17.09.2026 | 11,00 | 11,18 | 11,00 | 11,16 | 2,39% | 3.076,00 |
| 16.09.2026 | 10,91 | 10,95 | 10,84 | 10,90 | 0,37% | 4.329,00 |
| 15.09.2026 | 10,78 | 10,92 | 10,78 | 10,86 | -0,55% | 3.106,00 |
| 14.09.2026 | 10,98 | 10,98 | 10,82 | 10,92 | -0,91% | 6.956,00 |
| 11.09.2026 | 10,96 | 11,06 | 10,96 | 11,02 | 1,29% | 3.265,00 |
| 10.09.2026 | 10,98 | 10,98 | 10,81 | 10,88 | 0,00% | 4.324,00 |
| 09.09.2026 | 10,91 | 10,91 | 10,73 | 10,88 | -1,81% | 9.835,00 |
| 08.09.2026 | 11,04 | 11,08 | 10,93 | 11,08 | 0,36% | 5.738,00 |
| 07.09.2026 | 11,04 | 11,08 | 11,02 | 11,04 | -0,36% | 3.096,00 |
| 04.09.2026 | 10,97 | 11,08 | 10,97 | 11,08 | 0,09% | 1.003,00 |
| 03.09.2026 | 10,96 | 11,10 | 10,96 | 11,07 | 1,37% | 4.105,00 |
| 02.09.2026 | 10,91 | 10,93 | 10,91 | 10,92 | 1,30% | 250,00 |
| 01.09.2026 | 10,70 | 10,84 | 10,70 | 10,78 | -0,91% | 2.062,00 |
| 31.08.2026 | 10,90 | 10,97 | 10,86 | 10,88 | -0,19% | - |
| 28.08.2026 | 10,80 | 10,90 | 10,80 | 10,90 | 1,11% | 4.477,00 |
| 27.08.2026 | 10,83 | 10,84 | 10,78 | 10,78 | -1,10% | 2.557,00 |
| 26.08.2026 | 10,90 | 10,96 | 10,88 | 10,90 | 1,30% | 4.180,00 |
| 25.08.2026 | 10,88 | 10,88 | 10,74 | 10,76 | -1,47% | 1.141,00 |
| 24.08.2026 | 10,82 | 10,92 | 10,80 | 10,92 | 1,30% | 114,00 |
| 21.08.2026 | 10,60 | 10,80 | 10,60 | 10,78 | 2,86% | 14.030,00 |
| 20.08.2026 | 10,50 | 10,53 | 10,47 | 10,48 | 0,19% | 11.974,00 |
| 19.08.2026 | 10,58 | 10,62 | 10,45 | 10,46 | -1,88% | 2.686,00 |
| 18.08.2026 | 10,82 | 10,84 | 10,63 | 10,66 | -1,66% | 8.541,00 |
| 17.08.2026 | 11,00 | 11,00 | 10,84 | 10,84 | -1,45% | 1.712,00 |
| 14.08.2026 | 10,98 | 11,04 | 10,98 | 11,00 | -0,72% | 1.775,00 |
| 13.08.2026 | 11,18 | 11,20 | 11,08 | 11,08 | 0,91% | 3.815,00 |
| 12.08.2026 | 10,99 | 11,06 | 10,98 | 10,98 | 0,18% | 800,00 |
| 11.08.2026 | 11,02 | 11,05 | 10,94 | 10,96 | 0,00% | 2.786,00 |
| 10.08.2026 | 10,93 | 11,02 | 10,93 | 10,96 | -0,72% | 4.684,00 |
| 07.08.2026 | 10,92 | 11,12 | 10,92 | 11,04 | 0,00% | 967,00 |
| 06.08.2026 | 11,02 | 11,16 | 11,02 | 11,04 | 0,82% | 1.928,00 |
| 05.08.2026 | 10,90 | 10,96 | 10,88 | 10,95 | 1,20% | 2.628,00 |
| 04.08.2026 | 10,78 | 10,88 | 10,78 | 10,82 | 0,56% | 3.955,00 |
| 03.08.2026 | 10,70 | 10,76 | 10,66 | 10,76 | 1,99% | 3.795,00 |
| 31.07.2026 | 10,64 | 10,64 | 10,55 | 10,55 | 0,67% | 730,00 |
| 30.07.2026 | 10,38 | 10,50 | 10,38 | 10,48 | 2,75% | 3.348,00 |
| 29.07.2026 | 10,32 | 10,32 | 10,20 | 10,20 | -2,49% | 1.569,00 |
| 28.07.2026 | 10,52 | 10,52 | 10,40 | 10,46 | -0,38% | 2.362,00 |
| 27.07.2026 | 10,38 | 10,56 | 10,38 | 10,50 | 3,14% | 8.952,00 |
| 24.07.2026 | 9,90 | 10,18 | 9,90 | 10,18 | 2,41% | 2.357,00 |
| 23.07.2026 | 10,34 | 10,34 | 9,94 | 9,94 | -3,68% | 1.247,00 |
| 22.07.2026 | 10,08 | 10,40 | 10,08 | 10,32 | 1,98% | 3.355,00 |
| 21.07.2026 | 10,08 | 10,12 | 10,08 | 10,12 | 1,40% | 171,00 |
| 20.07.2026 | 10,04 | 10,04 | 9,96 | 9,98 | -0,35% | 923,00 |
| 17.07.2026 | 9,99 | 10,06 | 9,94 | 10,02 | -0,84% | 2.702,00 |
| 16.07.2026 | 10,06 | 10,12 | 10,05 | 10,10 | -0,39% | 681,00 |
| 15.07.2026 | 10,06 | 10,17 | 10,06 | 10,14 | -0,98% | 767,00 |
| 14.07.2026 | 10,14 | 10,32 | 10,14 | 10,24 | 0,39% | 370,00 |
| 13.07.2026 | 10,38 | 10,38 | 10,20 | 10,20 | -1,16% | 512,00 |
| 10.07.2026 | 10,36 | 10,36 | 10,32 | 10,32 | 0,39% | 2.439,00 |
| 09.07.2026 | 10,26 | 10,32 | 10,26 | 10,28 | 2,19% | 3.264,00 |
| 08.07.2026 | 10,26 | 10,26 | 10,06 | 10,06 | -5,63% | 2.591,00 |
| 07.07.2026 | 10,72 | 10,72 | 10,64 | 10,66 | -0,37% | 1.372,00 |
| 06.07.2026 | 10,64 | 10,70 | 10,60 | 10,70 | 0,56% | 2.720,00 |
| 03.07.2026 | 10,63 | 10,64 | 10,63 | 10,64 | 1,14% | 1.149,00 |
| 02.07.2026 | 10,50 | 10,52 | 10,50 | 10,52 | 1,35% | 551,00 |
| 01.07.2026 | 10,32 | 10,38 | 10,32 | 10,38 | 0,48% | 2.432,00 |
| 30.06.2026 | 10,21 | 10,35 | 10,20 | 10,33 | 0,68% | 4.352,00 |
| 29.06.2026 | 10,24 | 10,26 | 10,23 | 10,26 | 0,20% | 1.522,00 |
| 26.06.2026 | 10,24 | 10,24 | 10,20 | 10,24 | 0,20% | 510,00 |
| 25.06.2026 | 10,38 | 10,38 | 10,14 | 10,22 | -0,20% | 2.762,00 |
| 24.06.2026 | 10,30 | 10,32 | 10,22 | 10,24 | -0,97% | 394,00 |
| 23.06.2026 | 10,34 | 10,34 | 10,22 | 10,34 | -0,51% | 1.464,00 |
| 22.06.2026 | 10,30 | 10,40 | 9,33 | 10,39 | 0,70% | 1.140,00 |
| 19.06.2026 | 10,32 | 10,32 | 10,32 | 10,32 | 0,70% | 1.089,00 |
| 18.06.2026 | 10,29 | 10,29 | 10,25 | 10,25 | -0,51% | 2.207,00 |
| 17.06.2026 | 10,13 | 10,30 | 9,25 | 10,30 | 2,56% | - |
| 16.06.2026 | 9,96 | 10,04 | 9,96 | 10,04 | 2,03% | 8.345,00 |
| 15.06.2026 | 9,81 | 9,88 | 9,81 | 9,84 | 4,96% | 3.543,00 |
| 12.06.2026 | 9,36 | 9,45 | 9,36 | 9,38 | 3,10% | 4.995,00 |
| 11.06.2026 | 9,10 | 9,10 | 9,10 | 9,10 | 0,34% | 985,00 |
| 10.06.2026 | 9,10 | 9,11 | 9,07 | 9,07 | -1,46% | 2.172,00 |
| 09.06.2026 | 9,20 | 9,20 | 9,20 | 9,20 | 0,04% | 1.004,00 |
| 08.06.2026 | 9,16 | 9,20 | 9,13 | 9,20 | -1,21% | 4.567,00 |
| 05.06.2026 | 9,26 | 9,37 | 9,26 | 9,31 | 0,56% | 6.494,00 |
| 04.06.2026 | 9,23 | 9,27 | 9,18 | 9,26 | 1,18% | 15.137,00 |
| 03.06.2026 | 9,27 | 9,27 | 9,15 | 9,15 | -1,33% | 9.395,00 |
| 02.06.2026 | 9,28 | 9,28 | 9,27 | 9,27 | 1,13% | 5.085,00 |
| 01.06.2026 | 9,33 | 9,33 | 8,23 | 9,17 | -1,99% | - |
| 29.05.2026 | 9,31 | 9,37 | 9,31 | 9,36 | 1,00% | 14.449,00 |
| 28.05.2026 | 9,33 | 9,33 | 9,22 | 9,26 | -1,74% | 9.534,00 |
| 27.05.2026 | 9,39 | 9,43 | 9,39 | 9,43 | 1,60% | 630,00 |
| 26.05.2026 | 9,32 | 9,33 | 9,28 | 9,28 | -0,15% | 13.973,00 |
| 25.05.2026 | 9,21 | 9,29 | 9,21 | 9,29 | 2,59% | 2.958,00 |
| 22.05.2026 | 9,08 | 9,08 | 9,06 | 9,06 | -0,22% | 3.332,00 |
| 21.05.2026 | 9,11 | 9,17 | 9,01 | 9,08 | -0,87% | 7.700,00 |
| 20.05.2026 | 8,85 | 9,16 | 8,80 | 9,16 | 3,10% | 4.520,00 |
| 19.05.2026 | 8,92 | 8,93 | 8,85 | 8,88 | 0,77% | 10.597,00 |
| 18.05.2026 | 8,81 | 8,90 | 8,69 | 8,81 | 0,18% | 20.754,00 |
| 15.05.2026 | 8,77 | 8,80 | 8,77 | 8,80 | -0,92% | 1.787,00 |