Börse:
2,939€
0,64%
Echtzeit-Aktienkurs Banco Santander S.A.
Bid:
2,923€
Ask:
2,955€
Aktienkurse zur Banco Santander S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2022 | 2,93 | 2,97 | 2,90 | 2,94 | 0,24% | 91.155,00 |
| 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 |
| 18.03.2022 | 3,13 | 3,14 | 3,10 | 3,13 | -0,98% | 54.906,00 |
| 17.03.2022 | 3,18 | 3,18 | 3,10 | 3,16 | 0,29% | 82.382,00 |
| 16.03.2022 | 3,05 | 3,18 | 3,03 | 3,15 | 5,01% | 175.797,00 |
| 15.03.2022 | 2,93 | 3,00 | 2,91 | 3,00 | 2,78% | 52.268,00 |
| 14.03.2022 | 2,90 | 2,97 | 2,90 | 2,92 | 2,82% | 94.197,00 |
| 11.03.2022 | 2,90 | 3,00 | 2,83 | 2,84 | -0,07% | 140.332,00 |
| 10.03.2022 | 2,89 | 2,91 | 2,80 | 2,84 | -3,40% | 80.719,00 |
| 09.03.2022 | 2,74 | 2,94 | 2,74 | 2,94 | 8,45% | 225.678,00 |
| 08.03.2022 | 2,56 | 2,80 | 2,56 | 2,71 | 4,96% | 155.278,00 |
| 07.03.2022 | 2,75 | 2,75 | 2,49 | 2,58 | -6,62% | 310.715,00 |
| 04.03.2022 | 2,83 | 2,87 | 2,72 | 2,76 | -3,76% | 966.774,00 |
| 03.03.2022 | 2,95 | 2,95 | 2,82 | 2,87 | -2,25% | 76.497,00 |
| 02.03.2022 | 2,84 | 3,01 | 2,77 | 2,94 | 3,82% | 139.883,00 |
| 01.03.2022 | 2,95 | 3,03 | 2,80 | 2,83 | -4,97% | 306.810,00 |
| 28.02.2022 | 3,11 | 3,11 | 2,93 | 2,98 | -4,61% | 316.894,00 |
| 25.02.2022 | 3,09 | 3,15 | 2,94 | 3,12 | 2,36% | 287.122,00 |
| 24.02.2022 | 3,10 | 3,11 | 2,94 | 3,05 | -4,09% | 485.903,00 |
| 23.02.2022 | 3,29 | 3,34 | 3,17 | 3,18 | -3,28% | 136.885,00 |
| 22.02.2022 | 3,20 | 3,33 | 3,15 | 3,29 | 3,85% | 163.084,00 |
| 21.02.2022 | 3,28 | 3,37 | 3,16 | 3,17 | -5,07% | 235.913,00 |
| 18.02.2022 | 3,31 | 3,35 | 3,26 | 3,34 | 0,91% | 111.010,00 |
| 17.02.2022 | 3,39 | 3,39 | 3,30 | 3,31 | -2,48% | 92.529,00 |
| 16.02.2022 | 3,43 | 3,46 | 3,35 | 3,39 | -1,20% | 98.552,00 |
| 15.02.2022 | 3,29 | 3,44 | 3,29 | 3,43 | 4,73% | 86.530,00 |
| 14.02.2022 | 3,33 | 3,38 | 3,20 | 3,28 | -2,88% | 287.671,00 |
| 11.02.2022 | 3,42 | 3,49 | 3,37 | 3,37 | -1,66% | 251.779,00 |
| 10.02.2022 | 3,45 | 3,49 | 3,40 | 3,43 | -0,26% | 216.523,00 |
| 09.02.2022 | 3,38 | 3,45 | 3,35 | 3,44 | 1,24% | 256.151,00 |
| 08.02.2022 | 3,30 | 3,40 | 3,30 | 3,40 | 2,01% | 183.831,00 |
| 07.02.2022 | 3,28 | 3,33 | 3,20 | 3,33 | 1,49% | 286.852,00 |
| 04.02.2022 | 3,33 | 3,33 | 3,21 | 3,28 | -0,46% | 251.111,00 |
| 03.02.2022 | 3,16 | 3,33 | 3,16 | 3,30 | 1,82% | 310.202,00 |
| 02.02.2022 | 3,18 | 3,24 | 3,11 | 3,24 | 0,81% | 265.736,00 |
| 01.02.2022 | 3,07 | 3,21 | 3,07 | 3,21 | 3,72% | 182.993,00 |
| 31.01.2022 | 3,20 | 3,21 | 3,08 | 3,10 | -2,15% | 103.142,00 |
| 28.01.2022 | 3,22 | 3,23 | 3,10 | 3,16 | -2,26% | 46.909,00 |
| 27.01.2022 | 3,09 | 3,24 | 3,07 | 3,24 | 4,86% | 265.949,00 |
| 26.01.2022 | 3,02 | 3,16 | 3,02 | 3,09 | 2,29% | 379.442,00 |
| 25.01.2022 | 2,97 | 3,03 | 2,94 | 3,02 | 2,10% | 134.056,00 |
| 24.01.2022 | 3,05 | 3,07 | 2,91 | 2,96 | -3,37% | 312.010,00 |
| 21.01.2022 | 3,15 | 3,15 | 3,04 | 3,06 | -1,39% | 208.698,00 |
| 20.01.2022 | 3,16 | 3,16 | 3,10 | 3,10 | -0,48% | 161.636,00 |
| 19.01.2022 | 3,09 | 3,16 | 3,09 | 3,12 | 0,32% | 123.021,00 |
| 18.01.2022 | 3,13 | 3,17 | 3,11 | 3,11 | -2,05% | 212.098,00 |
| 17.01.2022 | 3,17 | 3,19 | 3,14 | 3,17 | 0,09% | 197.482,00 |
| 14.01.2022 | 3,14 | 3,19 | 3,11 | 3,17 | 0,92% | 204.310,00 |
| 13.01.2022 | 3,12 | 3,14 | 3,09 | 3,14 | 1,45% | 27.167,00 |
| 12.01.2022 | 3,15 | 3,16 | 3,09 | 3,09 | -1,78% | 71.073,00 |
| 11.01.2022 | 3,05 | 3,15 | 3,05 | 3,15 | 0,10% | 199.711,00 |
| 10.01.2022 | 3,16 | 3,18 | 3,10 | 3,15 | 1,12% | 119.161,00 |
| 07.01.2022 | 3,09 | 3,13 | 3,07 | 3,11 | 1,07% | 152.074,00 |
| 06.01.2022 | 2,97 | 3,10 | 2,97 | 3,08 | 3,32% | 100.275,00 |
| 05.01.2022 | 3,03 | 3,07 | 2,95 | 2,98 | -1,75% | 139.396,00 |
| 04.01.2022 | 2,97 | 3,06 | 2,97 | 3,03 | 2,19% | 257.751,00 |