Börse:
2,544€
-0,14%
Echtzeit-Aktienkurs Banco Santander S.A.
Bid:
2,529€
Ask:
2,560€
Aktienkurse zur Banco Santander S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.08.2022 | 2,54 | 2,58 | 2,53 | 2,54 | 0,06% | 53.153,00 |
| 08.08.2022 | 2,55 | 2,57 | 2,50 | 2,54 | 0,36% | 179.737,00 |
| 05.08.2022 | 2,47 | 2,53 | 2,47 | 2,53 | 3,44% | 185.052,00 |
| 04.08.2022 | 2,47 | 2,49 | 2,42 | 2,45 | 0,16% | 168.339,00 |
| 03.08.2022 | 2,40 | 2,46 | 2,36 | 2,44 | 2,87% | 131.782,00 |
| 02.08.2022 | 2,43 | 2,43 | 2,36 | 2,37 | -0,84% | 190.069,00 |
| 01.08.2022 | 2,43 | 2,48 | 2,38 | 2,39 | -1,93% | 221.839,00 |
| 29.07.2022 | 2,44 | 2,45 | 2,38 | 2,44 | 0,25% | 412.699,00 |
| 28.07.2022 | 2,50 | 2,50 | 2,39 | 2,43 | -2,44% | 235.335,00 |
| 27.07.2022 | 2,48 | 2,51 | 2,45 | 2,50 | 3,27% | 57.359,00 |
| 26.07.2022 | 2,42 | 2,45 | 2,41 | 2,42 | -1,87% | 38.071,00 |
| 25.07.2022 | 2,45 | 2,47 | 2,42 | 2,46 | 2,50% | 37.938,00 |
| 22.07.2022 | 2,45 | 2,51 | 2,40 | 2,40 | -2,95% | 172.186,00 |
| 21.07.2022 | 2,49 | 2,51 | 2,41 | 2,48 | 0,69% | 100.458,00 |
| 20.07.2022 | 2,52 | 2,55 | 2,42 | 2,46 | -2,50% | 146.528,00 |
| 19.07.2022 | 2,41 | 2,54 | 2,40 | 2,52 | 4,52% | 80.629,00 |
| 18.07.2022 | 2,42 | 2,46 | 2,41 | 2,41 | 1,01% | 82.350,00 |
| 15.07.2022 | 2,37 | 2,43 | 2,33 | 2,39 | 1,49% | 68.565,00 |
| 14.07.2022 | 2,42 | 2,46 | 2,32 | 2,35 | -4,27% | 156.493,00 |
| 13.07.2022 | 2,46 | 2,48 | 2,41 | 2,46 | 1,65% | 138.520,00 |
| 12.07.2022 | 2,53 | 2,53 | 2,41 | 2,42 | -6,57% | 260.711,00 |
| 11.07.2022 | 2,62 | 2,62 | 2,55 | 2,59 | -1,86% | 48.135,00 |
| 08.07.2022 | 2,62 | 2,64 | 2,58 | 2,64 | 1,15% | 87.025,00 |
| 07.07.2022 | 2,60 | 2,63 | 2,58 | 2,61 | 1,48% | 56.457,00 |
| 06.07.2022 | 2,61 | 2,63 | 2,52 | 2,57 | -2,73% | 66.675,00 |
| 05.07.2022 | 2,68 | 2,72 | 2,57 | 2,64 | -2,62% | 135.428,00 |
| 04.07.2022 | 2,70 | 2,72 | 2,66 | 2,71 | 1,35% | 31.793,00 |
| 01.07.2022 | 2,64 | 2,72 | 2,64 | 2,68 | -0,71% | 65.944,00 |
| 30.06.2022 | 2,72 | 2,72 | 2,64 | 2,70 | -2,18% | 54.456,00 |
| 29.06.2022 | 2,76 | 2,77 | 2,72 | 2,76 | -0,54% | 97.821,00 |
| 28.06.2022 | 2,81 | 2,82 | 2,77 | 2,77 | -0,43% | 73.334,00 |
| 27.06.2022 | 2,76 | 2,81 | 2,74 | 2,78 | 0,76% | 43.897,00 |
| 24.06.2022 | 2,73 | 2,79 | 2,69 | 2,76 | 2,72% | 74.528,00 |
| 23.06.2022 | 2,81 | 2,81 | 2,68 | 2,69 | -3,79% | 37.237,00 |
| 22.06.2022 | 2,72 | 2,82 | 2,69 | 2,79 | 0,50% | 75.839,00 |
| 21.06.2022 | 2,78 | 2,85 | 2,76 | 2,78 | -0,54% | 70.557,00 |
| 20.06.2022 | 2,67 | 2,81 | 2,67 | 2,80 | 3,52% | 61.539,00 |
| 17.06.2022 | 2,64 | 2,73 | 2,64 | 2,70 | 2,78% | 52.666,00 |
| 16.06.2022 | 2,71 | 2,71 | 2,61 | 2,63 | -3,67% | 78.183,00 |
| 15.06.2022 | 2,66 | 2,76 | 2,66 | 2,73 | 3,96% | 146.401,00 |
| 14.06.2022 | 2,62 | 2,66 | 2,61 | 2,62 | -0,76% | 120.780,00 |
| 13.06.2022 | 2,70 | 2,72 | 2,59 | 2,64 | -4,41% | 327.169,00 |
| 10.06.2022 | 2,89 | 2,89 | 2,70 | 2,77 | -3,59% | 208.277,00 |
| 09.06.2022 | 2,96 | 2,98 | 2,87 | 2,87 | -4,30% | 88.476,00 |
| 08.06.2022 | 2,99 | 3,01 | 2,97 | 3,00 | -0,83% | 53.852,00 |
| 07.06.2022 | 3,00 | 3,04 | 3,00 | 3,02 | 0,17% | 40.143,00 |
| 06.06.2022 | 3,01 | 3,05 | 3,00 | 3,02 | 1,17% | 48.656,00 |
| 03.06.2022 | 3,02 | 3,06 | 2,96 | 2,98 | -1,26% | 29.462,00 |
| 02.06.2022 | 3,00 | 3,06 | 2,96 | 3,02 | 1,55% | 63.039,00 |
| 01.06.2022 | 3,04 | 3,07 | 2,95 | 2,97 | -1,33% | 94.232,00 |
| 31.05.2022 | 3,08 | 3,08 | 3,00 | 3,01 | -1,31% | 50.187,00 |
| 30.05.2022 | 3,09 | 3,10 | 3,05 | 3,05 | 0,00% | 144.487,00 |
| 27.05.2022 | 3,03 | 3,07 | 3,00 | 3,05 | 0,79% | 230.633,00 |
| 26.05.2022 | 2,96 | 3,06 | 2,96 | 3,03 | 2,85% | 153.811,00 |
| 25.05.2022 | 2,95 | 2,97 | 2,91 | 2,95 | 0,51% | 98.194,00 |
| 24.05.2022 | 2,84 | 2,93 | 2,82 | 2,93 | 2,77% | 144.967,00 |
| 23.05.2022 | 2,82 | 2,87 | 2,77 | 2,85 | 2,92% | 121.688,00 |
| 20.05.2022 | 2,79 | 2,79 | 2,73 | 2,77 | 0,29% | 68.702,00 |
| 19.05.2022 | 2,72 | 2,76 | 2,68 | 2,76 | 2,33% | 39.441,00 |
| 18.05.2022 | 2,77 | 2,79 | 2,70 | 2,70 | -3,33% | 50.814,00 |
| 17.05.2022 | 2,73 | 2,80 | 2,73 | 2,79 | 2,35% | 150.786,00 |
| 16.05.2022 | 2,76 | 2,76 | 2,69 | 2,73 | -0,58% | 70.742,00 |
| 13.05.2022 | 2,69 | 2,75 | 2,68 | 2,75 | 3,74% | 81.862,00 |
| 12.05.2022 | 2,66 | 2,66 | 2,60 | 2,65 | -0,41% | 76.289,00 |
| 11.05.2022 | 2,68 | 2,72 | 2,61 | 2,66 | 0,15% | 75.200,00 |
| 10.05.2022 | 2,64 | 2,70 | 2,62 | 2,65 | 1,26% | 134.437,00 |
| 09.05.2022 | 2,70 | 2,70 | 2,60 | 2,62 | -2,78% | 148.527,00 |
| 06.05.2022 | 2,71 | 2,73 | 2,65 | 2,70 | -0,88% | 272.097,00 |
| 05.05.2022 | 2,83 | 2,86 | 2,67 | 2,72 | -4,13% | 292.365,00 |
| 04.05.2022 | 2,85 | 2,89 | 2,77 | 2,84 | 1,21% | 178.465,00 |
| 03.05.2022 | 2,81 | 2,88 | 2,77 | 2,80 | 1,19% | 174.206,00 |
| 02.05.2022 | 2,80 | 2,84 | 2,72 | 2,77 | -0,54% | 85.771,00 |
| 29.04.2022 | 2,80 | 2,83 | 2,77 | 2,78 | -1,28% | 133.791,00 |
| 28.04.2022 | 2,81 | 2,86 | 2,72 | 2,82 | -0,63% | 241.421,00 |
| 27.04.2022 | 2,92 | 2,92 | 2,80 | 2,84 | -2,74% | 317.109,00 |
| 26.04.2022 | 3,18 | 3,18 | 2,84 | 2,92 | -6,44% | 973.619,00 |
| 25.04.2022 | 3,14 | 3,14 | 3,08 | 3,12 | -1,14% | 113.405,00 |
| 22.04.2022 | 3,19 | 3,23 | 3,16 | 3,16 | -1,00% | 22.936,00 |
| 21.04.2022 | 3,21 | 3,23 | 3,18 | 3,19 | -1,15% | 49.697,00 |
| 20.04.2022 | 3,19 | 3,25 | 3,19 | 3,22 | 2,03% | 79.239,00 |
| 19.04.2022 | 3,18 | 3,19 | 3,14 | 3,16 | 0,54% | 24.106,00 |
| 14.04.2022 | 3,15 | 3,18 | 3,13 | 3,14 | 0,74% | 46.997,00 |
| 13.04.2022 | 3,18 | 3,18 | 3,12 | 3,12 | 0,16% | 33.561,00 |
| 12.04.2022 | 3,12 | 3,17 | 3,09 | 3,12 | 0,39% | 54.738,00 |
| 11.04.2022 | 3,13 | 3,17 | 3,10 | 3,10 | -1,52% | 71.584,00 |
| 08.04.2022 | 3,10 | 3,15 | 3,09 | 3,15 | 1,22% | 70.854,00 |
| 07.04.2022 | 3,08 | 3,11 | 3,03 | 3,11 | 1,14% | 49.703,00 |
| 06.04.2022 | 3,10 | 3,15 | 3,01 | 3,08 | -0,84% | 219.710,00 |
| 05.04.2022 | 3,22 | 3,22 | 3,10 | 3,10 | -3,75% | 60.938,00 |
| 04.04.2022 | 3,18 | 3,24 | 3,15 | 3,23 | 0,78% | 75.637,00 |
| 01.04.2022 | 3,03 | 3,20 | 2,98 | 3,20 | 3,63% | 129.495,00 |
| 31.03.2022 | 3,19 | 3,20 | 3,06 | 3,09 | -1,78% | 107.209,00 |
| 30.03.2022 | 3,26 | 3,28 | 3,13 | 3,14 | -3,08% | 73.731,00 |
| 29.03.2022 | 3,12 | 3,26 | 3,11 | 3,24 | 4,51% | 194.368,00 |
| 28.03.2022 | 3,09 | 3,15 | 3,03 | 3,10 | 1,11% | 62.075,00 |
| 25.03.2022 | 3,08 | 3,09 | 3,03 | 3,07 | -1,03% | 33.809,00 |
| 24.03.2022 | 3,13 | 3,18 | 3,06 | 3,10 | -0,32% | 77.238,00 |
| 23.03.2022 | 3,21 | 3,21 | 3,10 | 3,11 | -1,64% | 75.718,00 |
| 22.03.2022 | 3,18 | 3,22 | 3,15 | 3,16 | 0,89% | 61.539,00 |
| 21.03.2022 | 3,12 | 3,18 | 3,10 | 3,14 | 0,35% | 120.423,00 |