£3,863
1,68%
Echtzeit-Aktienkurs Banco Santander S.A.
Bid:
Ask:
Aktienkurse zur Banco Santander S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 3,81 | 3,87 | 3,47 | 3,86 | 1,70% | - |
| 17.04.2024 | 3,76 | 3,82 | 3,75 | 3,80 | 1,94% | 180.082,00 |
| 16.04.2024 | 3,73 | 3,78 | 3,72 | 3,73 | -2,23% | 202.509,00 |
| 15.04.2024 | 3,80 | 3,84 | 3,80 | 3,81 | 0,41% | 19.828,00 |
| 12.04.2024 | 3,86 | 3,86 | 3,79 | 3,80 | -0,21% | 16.854,00 |
| 11.04.2024 | 3,88 | 3,89 | 3,78 | 3,81 | -2,90% | 59.275,00 |
| 10.04.2024 | 3,94 | 3,95 | 3,87 | 3,92 | 0,19% | 36.185,00 |
| 09.04.2024 | 3,97 | 3,97 | 3,91 | 3,91 | -1,68% | 39.524,00 |
| 08.04.2024 | 3,94 | 3,98 | 3,94 | 3,98 | 1,28% | 131.438,00 |
| 05.04.2024 | 3,96 | 3,97 | 3,92 | 3,93 | -2,23% | 52.046,00 |
| 04.04.2024 | 3,99 | 4,02 | 3,98 | 4,02 | 2,45% | 115.237,00 |
| 03.04.2024 | 3,88 | 3,94 | 3,87 | 3,92 | 1,47% | 77.565,00 |
| 02.04.2024 | 3,84 | 3,88 | 3,84 | 3,87 | -0,08% | 25.829,00 |
| 28.03.2024 | 3,86 | 3,91 | 3,86 | 3,87 | 0,32% | 113.875,00 |
| 27.03.2024 | 3,83 | 3,87 | 3,83 | 3,86 | 0,81% | 58.253,00 |
| 26.03.2024 | 3,81 | 3,83 | 3,80 | 3,82 | 1,19% | 295.808,00 |
| 25.03.2024 | 3,74 | 3,81 | 3,74 | 3,78 | 0,82% | 235.802,00 |
| 22.03.2024 | 3,66 | 3,79 | 3,66 | 3,75 | 2,23% | 328.910,00 |
| 21.03.2024 | 3,62 | 3,67 | 3,62 | 3,67 | 2,64% | 227.444,00 |
| 20.03.2024 | 3,59 | 3,59 | 3,54 | 3,57 | 0,04% | 168.347,00 |
| 19.03.2024 | 3,54 | 3,58 | 3,53 | 3,57 | 1,05% | 309.178,00 |
| 18.03.2024 | 3,51 | 3,54 | 3,51 | 3,53 | 0,54% | 331.133,00 |
| 15.03.2024 | 3,47 | 3,53 | 3,46 | 3,52 | 1,80% | 414.296,00 |
| 14.03.2024 | 3,48 | 3,48 | 3,45 | 3,45 | -1,06% | 107.394,00 |
| 13.03.2024 | 3,47 | 3,50 | 3,47 | 3,49 | 0,84% | 124.389,00 |
| 12.03.2024 | 3,43 | 3,46 | 3,42 | 3,46 | 1,99% | 401.998,00 |
| 11.03.2024 | 3,37 | 3,40 | 3,36 | 3,39 | 0,07% | 38.028,00 |
| 08.03.2024 | 3,40 | 3,43 | 3,39 | 3,39 | -0,17% | 302.323,00 |
| 07.03.2024 | 3,37 | 3,41 | 3,36 | 3,40 | 1,55% | 124.441,00 |
| 06.03.2024 | 3,34 | 3,37 | 3,34 | 3,34 | 1,46% | 306.460,00 |
| 05.03.2024 | 3,28 | 3,30 | 3,27 | 3,30 | -0,08% | 60.809,00 |
| 04.03.2024 | 3,31 | 3,32 | 3,30 | 3,30 | -0,32% | 119.119,00 |
| 01.03.2024 | 3,30 | 3,32 | 3,28 | 3,31 | 0,45% | 114.892,00 |
| 29.02.2024 | 3,33 | 3,33 | 3,28 | 3,30 | -0,20% | 143.551,00 |
| 28.02.2024 | 3,27 | 3,31 | 3,27 | 3,30 | 1,14% | 91.144,00 |
| 27.02.2024 | 3,27 | 3,27 | 3,25 | 3,26 | -0,19% | 106.393,00 |
| 26.02.2024 | 3,28 | 3,28 | 3,27 | 3,27 | 0,14% | 13.284,00 |
| 23.02.2024 | 3,27 | 3,28 | 3,24 | 3,27 | -0,59% | 110.082,00 |
| 22.02.2024 | 3,28 | 3,30 | 3,28 | 3,29 | 0,50% | 67.204,00 |
| 21.02.2024 | 3,25 | 3,28 | 3,24 | 3,27 | 0,41% | 48.991,00 |
| 20.02.2024 | 3,21 | 3,26 | 3,21 | 3,26 | 1,73% | 26.749,00 |
| 19.02.2024 | 3,18 | 3,22 | 3,18 | 3,20 | 1,86% | 69.434,00 |
| 16.02.2024 | 3,16 | 3,18 | 3,13 | 3,14 | 0,48% | 283.318,00 |
| 15.02.2024 | 3,14 | 3,14 | 3,10 | 3,13 | -0,45% | 145.484,00 |
| 14.02.2024 | 3,16 | 3,19 | 3,14 | 3,14 | 0,58% | 128.078,00 |
| 13.02.2024 | 3,15 | 3,17 | 3,12 | 3,12 | -0,70% | 160.754,00 |
| 12.02.2024 | 3,15 | 3,15 | 3,12 | 3,15 | 0,13% | 41.511,00 |
| 09.02.2024 | 3,13 | 3,17 | 3,12 | 3,14 | 0,52% | 111.883,00 |
| 08.02.2024 | 3,17 | 3,17 | 3,12 | 3,12 | -0,47% | 38.255,00 |
| 07.02.2024 | 3,18 | 3,22 | 3,13 | 3,14 | -1,93% | 86.255,00 |
| 06.02.2024 | 3,17 | 3,21 | 3,17 | 3,20 | 1,26% | 83.773,00 |
| 05.02.2024 | 3,24 | 3,24 | 3,13 | 3,16 | -4,67% | 130.160,00 |
| 02.02.2024 | 3,21 | 3,32 | 3,21 | 3,32 | 4,55% | 31.054,00 |
| 01.02.2024 | 3,20 | 3,29 | 3,17 | 3,17 | -0,08% | 153.230,00 |
| 31.01.2024 | 3,15 | 3,21 | 3,13 | 3,17 | 1,65% | 258.136,00 |
| 30.01.2024 | 3,08 | 3,13 | 3,08 | 3,12 | 2,31% | 189.803,00 |
| 29.01.2024 | 3,11 | 3,11 | 3,05 | 3,05 | -1,86% | 58.511,00 |
| 26.01.2024 | 3,11 | 3,11 | 3,10 | 3,11 | 0,18% | 20.197,00 |
| 25.01.2024 | 3,13 | 3,13 | 3,10 | 3,10 | -2,59% | 230.884,00 |
| 24.01.2024 | 3,15 | 3,19 | 3,15 | 3,19 | 1,46% | 213.213,00 |
| 23.01.2024 | 3,16 | 3,16 | 3,14 | 3,14 | -1,88% | 66.808,00 |
| 22.01.2024 | 3,23 | 3,23 | 3,20 | 3,20 | 0,82% | 40.700,00 |
| 19.01.2024 | 3,18 | 3,19 | 3,17 | 3,18 | -0,30% | 38.963,00 |
| 18.01.2024 | 3,13 | 3,19 | 3,12 | 3,18 | 1,35% | 108.847,00 |
| 17.01.2024 | 3,14 | 3,17 | 3,14 | 3,14 | -1,37% | 245.882,00 |
| 16.01.2024 | 3,18 | 3,20 | 3,17 | 3,19 | -2,03% | 128.153,00 |
| 15.01.2024 | 3,27 | 3,28 | 3,24 | 3,25 | -0,28% | 57.546,00 |
| 12.01.2024 | 3,27 | 3,30 | 3,26 | 3,26 | -0,33% | 233.043,00 |
| 11.01.2024 | 3,30 | 3,31 | 3,26 | 3,27 | -1,53% | 26.290,00 |
| 10.01.2024 | 3,34 | 3,34 | 3,31 | 3,32 | -0,85% | 55.468,00 |
| 09.01.2024 | 3,34 | 3,35 | 3,32 | 3,35 | -0,66% | 66.402,00 |
| 08.01.2024 | 3,35 | 3,38 | 3,33 | 3,37 | 0,24% | 89.895,00 |
| 05.01.2024 | 3,31 | 3,39 | 3,31 | 3,37 | 0,58% | 47.314,00 |
| 04.01.2024 | 3,32 | 3,35 | 3,29 | 3,35 | 2,05% | 138.628,00 |
| 03.01.2024 | 3,34 | 3,34 | 3,27 | 3,28 | -1,80% | 47.392,00 |
| 02.01.2024 | 3,34 | 3,36 | 3,32 | 3,34 | 2,06% | 29.259,00 |
| 29.12.2023 | 3,29 | 3,29 | 3,27 | 3,27 | -0,64% | 58.895,00 |
| 28.12.2023 | 3,29 | 3,29 | 3,28 | 3,29 | -0,43% | 26.010,00 |
| 27.12.2023 | 3,30 | 3,31 | 3,27 | 3,31 | 0,28% | 57.878,00 |
| 22.12.2023 | 3,29 | 3,32 | 3,29 | 3,30 | 0,08% | 83.665,00 |
| 21.12.2023 | 3,29 | 3,30 | 3,26 | 3,29 | 0,30% | 58.429,00 |
| 20.12.2023 | 3,24 | 3,28 | 3,24 | 3,28 | 0,43% | 19.380,00 |
| 19.12.2023 | 3,26 | 3,27 | 3,26 | 3,27 | -0,09% | 26.918,00 |
| 18.12.2023 | 3,26 | 3,29 | 3,26 | 3,27 | 0,26% | 42.755,00 |
| 15.12.2023 | 3,34 | 3,34 | 3,26 | 3,27 | -2,14% | 60.596,00 |
| 14.12.2023 | 3,34 | 3,36 | 3,30 | 3,34 | 0,80% | 157.483,00 |
| 13.12.2023 | 3,33 | 3,34 | 3,31 | 3,31 | -0,77% | 40.698,00 |
| 12.12.2023 | 3,37 | 3,37 | 3,33 | 3,34 | -1,44% | 86.562,00 |
| 11.12.2023 | 3,37 | 3,39 | 3,36 | 3,38 | 0,09% | 65.982,00 |
| 08.12.2023 | 3,33 | 3,39 | 3,33 | 3,38 | 2,00% | 111.544,00 |
| 07.12.2023 | 3,36 | 3,36 | 3,27 | 3,31 | -2,51% | 209.419,00 |
| 06.12.2023 | 3,38 | 3,40 | 3,37 | 3,40 | 1,26% | 35.223,00 |
| 05.12.2023 | 3,30 | 3,36 | 3,30 | 3,36 | 1,84% | 49.968,00 |
| 04.12.2023 | 3,28 | 3,30 | 3,28 | 3,30 | 0,46% | 74.768,00 |
| 01.12.2023 | 3,28 | 3,29 | 3,27 | 3,28 | -0,09% | 53.226,00 |
| 30.11.2023 | 3,30 | 3,30 | 3,28 | 3,29 | 0,05% | 60.564,00 |
| 29.11.2023 | 3,26 | 3,29 | 3,26 | 3,28 | 0,40% | 110.143,00 |
| 28.11.2023 | 3,23 | 3,27 | 3,23 | 3,27 | 1,36% | 75.857,00 |
| 27.11.2023 | 3,26 | 3,27 | 3,22 | 3,23 | -1,30% | 171.352,00 |
| 24.11.2023 | 3,27 | 3,28 | 3,26 | 3,27 | -0,22% | 41.900,00 |