Börse:
3,117€
-0,44%
Echtzeit-Aktienkurs Banco Santander S.A.
Bid:
3,116€
Ask:
3,119€
Aktienkurse zur Banco Santander S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.08.2021 | 3,17 | 3,17 | 3,09 | 3,12 | -0,33% | 40.017,00 |
| 30.07.2021 | 3,06 | 3,14 | 3,06 | 3,13 | -0,82% | 53.676,00 |
| 29.07.2021 | 3,13 | 3,18 | 3,08 | 3,16 | 3,10% | 71.490,00 |
| 28.07.2021 | 3,18 | 3,18 | 3,05 | 3,06 | -3,16% | 100.061,00 |
| 27.07.2021 | 3,21 | 3,21 | 3,12 | 3,16 | -0,28% | 36.968,00 |
| 26.07.2021 | 3,10 | 3,21 | 3,06 | 3,17 | 2,32% | 80.588,00 |
| 23.07.2021 | 3,06 | 3,17 | 3,06 | 3,10 | -0,64% | 74.138,00 |
| 22.07.2021 | 3,09 | 3,14 | 3,08 | 3,12 | 1,27% | 74.433,00 |
| 21.07.2021 | 2,93 | 3,10 | 2,93 | 3,08 | 5,08% | 48.777,00 |
| 20.07.2021 | 2,90 | 2,97 | 2,87 | 2,93 | 1,07% | 69.308,00 |
| 19.07.2021 | 3,01 | 3,01 | 2,87 | 2,90 | -3,53% | 118.347,00 |
| 16.07.2021 | 3,12 | 3,15 | 2,99 | 3,01 | -2,72% | 54.645,00 |
| 15.07.2021 | 3,10 | 3,14 | 3,08 | 3,09 | -1,18% | 81.794,00 |
| 14.07.2021 | 3,12 | 3,14 | 3,09 | 3,13 | 0,87% | 107.444,00 |
| 13.07.2021 | 3,18 | 3,19 | 3,05 | 3,10 | -2,79% | 149.943,00 |
| 12.07.2021 | 3,12 | 3,19 | 3,06 | 3,19 | 1,85% | 102.023,00 |
| 09.07.2021 | 3,06 | 3,15 | 3,04 | 3,13 | 2,86% | 18.566,00 |
| 08.07.2021 | 3,10 | 3,10 | 3,03 | 3,04 | -3,40% | 134.258,00 |
| 07.07.2021 | 3,17 | 3,18 | 3,11 | 3,15 | -0,06% | 86.847,00 |
| 06.07.2021 | 3,29 | 3,29 | 3,15 | 3,15 | -3,04% | 66.065,00 |
| 05.07.2021 | 3,22 | 3,28 | 3,21 | 3,25 | 1,62% | 28.522,00 |
| 02.07.2021 | 3,23 | 3,30 | 3,20 | 3,20 | -1,51% | 31.802,00 |
| 01.07.2021 | 3,30 | 3,31 | 3,23 | 3,25 | -0,09% | 93.061,00 |
| 30.06.2021 | 3,28 | 3,28 | 3,21 | 3,25 | -0,70% | 47.969,00 |
| 29.06.2021 | 3,33 | 3,33 | 3,25 | 3,28 | -1,36% | 35.375,00 |
| 28.06.2021 | 3,37 | 3,37 | 3,27 | 3,32 | -0,90% | 82.367,00 |
| 25.06.2021 | 3,39 | 3,39 | 3,31 | 3,35 | -0,33% | 52.441,00 |
| 24.06.2021 | 3,30 | 3,37 | 3,28 | 3,36 | 2,40% | 48.860,00 |
| 23.06.2021 | 3,28 | 3,33 | 3,27 | 3,28 | 0,34% | 50.953,00 |
| 22.06.2021 | 3,27 | 3,30 | 3,23 | 3,27 | -0,35% | 25.808,00 |
| 21.06.2021 | 3,27 | 3,29 | 3,22 | 3,28 | -0,18% | 66.966,00 |
| 18.06.2021 | 3,37 | 3,37 | 3,25 | 3,29 | -2,00% | 99.071,00 |
| 17.06.2021 | 3,35 | 3,47 | 3,34 | 3,36 | -1,18% | 53.745,00 |
| 16.06.2021 | 3,44 | 3,44 | 3,34 | 3,40 | -2,13% | 88.396,00 |
| 15.06.2021 | 3,43 | 3,47 | 3,40 | 3,47 | 1,88% | 24.418,00 |
| 14.06.2021 | 3,46 | 3,46 | 3,39 | 3,41 | -0,29% | 55.919,00 |
| 11.06.2021 | 3,42 | 3,44 | 3,41 | 3,42 | -1,67% | 28.221,00 |
| 10.06.2021 | 3,41 | 3,50 | 3,41 | 3,47 | 0,09% | 59.975,00 |
| 09.06.2021 | 3,40 | 3,51 | 3,37 | 3,47 | 2,12% | 148.749,00 |
| 08.06.2021 | 3,50 | 3,50 | 3,37 | 3,40 | -2,02% | 57.717,00 |
| 07.06.2021 | 3,48 | 3,49 | 3,41 | 3,47 | -0,04% | 64.445,00 |
| 04.06.2021 | 3,52 | 3,54 | 3,44 | 3,47 | -1,14% | 50.007,00 |
| 03.06.2021 | 3,49 | 3,52 | 3,45 | 3,51 | 0,65% | 48.249,00 |
| 02.06.2021 | 3,44 | 3,49 | 3,44 | 3,49 | 1,41% | 48.856,00 |
| 01.06.2021 | 3,43 | 3,49 | 3,43 | 3,44 | 0,49% | 126.105,00 |
| 31.05.2021 | 3,48 | 3,48 | 3,42 | 3,42 | -1,80% | 400.347,00 |
| 28.05.2021 | 3,47 | 3,49 | 3,42 | 3,49 | 0,88% | 50.901,00 |
| 27.05.2021 | 3,37 | 3,47 | 3,34 | 3,45 | 2,78% | 130.337,00 |
| 26.05.2021 | 3,38 | 3,38 | 3,29 | 3,36 | -0,58% | 54.324,00 |
| 25.05.2021 | 3,36 | 3,42 | 3,35 | 3,38 | 1,17% | 96.193,00 |
| 24.05.2021 | 3,38 | 3,39 | 3,32 | 3,34 | -0,79% | 9.422,00 |
| 21.05.2021 | 3,34 | 3,38 | 3,30 | 3,37 | 1,19% | 50.173,00 |
| 20.05.2021 | 3,35 | 3,35 | 3,25 | 3,33 | -0,19% | 43.529,00 |
| 19.05.2021 | 3,37 | 3,40 | 3,26 | 3,34 | -0,90% | 133.514,00 |
| 18.05.2021 | 3,38 | 3,41 | 3,34 | 3,37 | -0,09% | 108.291,00 |
| 17.05.2021 | 3,41 | 3,46 | 3,30 | 3,37 | -1,20% | 192.126,00 |
| 14.05.2021 | 3,30 | 3,41 | 3,29 | 3,41 | 3,93% | 176.200,00 |
| 13.05.2021 | 3,30 | 3,30 | 3,20 | 3,28 | -0,58% | 44.444,00 |
| 12.05.2021 | 3,24 | 3,30 | 3,20 | 3,30 | 1,44% | 103.828,00 |
| 11.05.2021 | 3,26 | 3,29 | 3,22 | 3,25 | -0,48% | 105.120,00 |
| 10.05.2021 | 3,25 | 3,34 | 3,23 | 3,27 | 1,19% | 76.626,00 |
| 07.05.2021 | 3,23 | 3,26 | 3,16 | 3,23 | -0,02% | 44.288,00 |
| 06.05.2021 | 3,23 | 3,26 | 3,19 | 3,23 | 0,29% | 66.205,00 |
| 05.05.2021 | 3,12 | 3,24 | 3,12 | 3,22 | 3,39% | 66.708,00 |
| 04.05.2021 | 3,22 | 3,25 | 3,07 | 3,12 | -3,34% | 104.101,00 |
| 03.05.2021 | 3,28 | 3,28 | 3,17 | 3,22 | -1,29% | 107.892,00 |
| 30.04.2021 | 3,16 | 3,28 | 3,13 | 3,27 | 2,79% | 180.477,00 |
| 29.04.2021 | 3,13 | 3,21 | 3,13 | 3,18 | 1,90% | 243.096,00 |
| 28.04.2021 | 3,02 | 3,14 | 3,02 | 3,12 | 2,68% | 211.841,00 |
| 27.04.2021 | 2,90 | 3,04 | 2,89 | 3,04 | 4,93% | 187.195,00 |
| 26.04.2021 | 2,87 | 2,94 | 2,82 | 2,89 | 1,44% | 102.369,00 |
| 23.04.2021 | 2,82 | 2,87 | 2,81 | 2,85 | 0,96% | 39.444,00 |
| 22.04.2021 | 2,86 | 2,87 | 2,79 | 2,82 | -1,45% | 82.286,00 |
| 21.04.2021 | 2,84 | 2,89 | 2,77 | 2,87 | 1,07% | 104.431,00 |
| 20.04.2021 | 2,91 | 2,97 | 2,83 | 2,84 | -2,41% | 190.983,00 |
| 19.04.2021 | 2,87 | 2,98 | 2,86 | 2,91 | 1,08% | 167.731,00 |
| 16.04.2021 | 2,90 | 2,93 | 2,84 | 2,87 | -0,86% | 113.382,00 |
| 15.04.2021 | 2,90 | 2,92 | 2,83 | 2,90 | 0,30% | 83.416,00 |
| 14.04.2021 | 2,88 | 2,92 | 2,86 | 2,89 | 0,28% | 34.719,00 |
| 13.04.2021 | 2,89 | 2,94 | 2,86 | 2,88 | -0,46% | 101.155,00 |
| 12.04.2021 | 2,92 | 2,94 | 2,86 | 2,90 | 0,00% | 72.275,00 |
| 09.04.2021 | 2,93 | 2,94 | 2,89 | 2,90 | -1,13% | 95.839,00 |
| 08.04.2021 | 2,96 | 2,97 | 2,88 | 2,93 | -0,90% | 125.670,00 |
| 07.04.2021 | 2,95 | 2,96 | 2,91 | 2,96 | 0,58% | 81.309,00 |
| 06.04.2021 | 2,89 | 2,97 | 2,89 | 2,94 | 1,77% | 177.322,00 |
| 01.04.2021 | 2,93 | 2,94 | 2,87 | 2,89 | -1,73% | 52.513,00 |
| 31.03.2021 | 2,92 | 2,95 | 2,89 | 2,94 | 0,40% | 59.786,00 |
| 30.03.2021 | 2,89 | 2,96 | 2,89 | 2,93 | 1,44% | 88.618,00 |
| 29.03.2021 | 2,96 | 2,97 | 2,85 | 2,89 | -0,99% | 124.208,00 |
| 26.03.2021 | 2,86 | 2,97 | 2,86 | 2,91 | 1,93% | 118.679,00 |
| 25.03.2021 | 2,84 | 2,88 | 2,80 | 2,86 | 0,96% | 65.902,00 |
| 24.03.2021 | 2,83 | 2,88 | 2,77 | 2,83 | 0,01% | 62.538,00 |
| 23.03.2021 | 2,85 | 2,88 | 2,81 | 2,83 | -0,90% | 47.555,00 |
| 22.03.2021 | 2,91 | 2,91 | 2,83 | 2,86 | -1,94% | 129.906,00 |
| 19.03.2021 | 2,94 | 2,97 | 2,89 | 2,91 | -0,90% | 135.812,00 |
| 18.03.2021 | 2,93 | 3,02 | 2,92 | 2,94 | 0,82% | 159.887,00 |
| 17.03.2021 | 2,91 | 2,95 | 2,89 | 2,92 | 0,17% | 42.220,00 |
| 16.03.2021 | 2,95 | 2,98 | 2,89 | 2,91 | -1,17% | 127.040,00 |
| 15.03.2021 | 2,95 | 3,03 | 2,90 | 2,95 | -0,25% | 68.556,00 |
| 12.03.2021 | 2,93 | 2,98 | 2,90 | 2,95 | 1,11% | 180.500,00 |