Börse:
3,103€
0,79%
Echtzeit-Aktienkurs BCO SANTANDER N.EO0,5
Bid:
3,103€
Ask:
3,104€
Aktienkurse zur BCO SANTANDER N.EO0,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2021 | 3,09 | 3,17 | 3,08 | 3,13 | 1,53% | 27.745.139,00 |
| 22.07.2021 | 3,08 | 3,14 | 3,07 | 3,08 | 0,29% | 35.833.280,00 |
| 21.07.2021 | 2,97 | 3,07 | 2,94 | 3,07 | 3,93% | 40.313.890,00 |
| 20.07.2021 | 2,93 | 2,97 | 2,88 | 2,95 | 0,68% | 44.016.298,00 |
| 19.07.2021 | 3,00 | 3,01 | 2,91 | 2,93 | -3,42% | 48.580.636,00 |
| 16.07.2021 | 3,15 | 3,16 | 3,01 | 3,04 | -2,66% | 33.908.748,00 |
| 15.07.2021 | 3,09 | 3,13 | 3,08 | 3,12 | 0,55% | 26.584.512,00 |
| 14.07.2021 | 3,09 | 3,15 | 3,08 | 3,10 | 0,68% | 21.790.807,00 |
| 13.07.2021 | 3,15 | 3,16 | 3,07 | 3,08 | -1,78% | 32.469.039,00 |
| 12.07.2021 | 3,14 | 3,15 | 3,06 | 3,14 | 0,29% | 39.486.051,00 |
| 09.07.2021 | 3,09 | 3,14 | 3,04 | 3,13 | 2,35% | 35.674.970,00 |
| 08.07.2021 | 3,10 | 3,11 | 3,03 | 3,06 | -2,77% | 59.218.259,00 |
| 07.07.2021 | 3,17 | 3,19 | 3,11 | 3,15 | -0,54% | 34.066.200,00 |
| 06.07.2021 | 3,28 | 3,29 | 3,15 | 3,16 | -3,15% | 30.318.460,00 |
| 05.07.2021 | 3,22 | 3,29 | 3,21 | 3,27 | 1,30% | 22.476.658,00 |
| 02.07.2021 | 3,30 | 3,30 | 3,21 | 3,22 | -2,01% | 26.321.915,00 |
| 01.07.2021 | 3,24 | 3,31 | 3,24 | 3,29 | 2,14% | 24.175.718,00 |
| 30.06.2021 | 3,26 | 3,27 | 3,21 | 3,22 | -1,65% | 43.712.554,00 |
| 29.06.2021 | 3,27 | 3,31 | 3,25 | 3,27 | 0,34% | 22.552.387,00 |
| 28.06.2021 | 3,35 | 3,36 | 3,26 | 3,26 | -2,77% | 23.234.650,00 |
| 25.06.2021 | 3,33 | 3,36 | 3,30 | 3,36 | 1,15% | 29.038.150,00 |
| 24.06.2021 | 3,31 | 3,36 | 3,28 | 3,32 | 1,28% | 27.902.570,00 |
| 23.06.2021 | 3,30 | 3,33 | 3,27 | 3,28 | -0,36% | 28.468.283,00 |
| 22.06.2021 | 3,30 | 3,30 | 3,23 | 3,29 | 0,24% | 42.840.277,00 |
| 21.06.2021 | 3,24 | 3,30 | 3,21 | 3,28 | -0,24% | 49.066.696,00 |
| 18.06.2021 | 3,35 | 3,37 | 3,25 | 3,29 | -2,20% | 168.785.625,00 |
| 17.06.2021 | 3,40 | 3,48 | 3,36 | 3,36 | -0,06% | 106.122.630,00 |
| 16.06.2021 | 3,45 | 3,46 | 3,34 | 3,36 | -1,81% | 38.868.740,00 |
| 15.06.2021 | 3,44 | 3,44 | 3,39 | 3,43 | -0,35% | 46.217.059,00 |
| 14.06.2021 | 3,46 | 3,47 | 3,42 | 3,44 | 0,12% | 38.788.194,00 |
| 11.06.2021 | 3,43 | 3,44 | 3,41 | 3,43 | -0,35% | 26.009.851,00 |
| 10.06.2021 | 3,42 | 3,51 | 3,41 | 3,45 | 1,92% | 61.886.842,00 |
| 09.06.2021 | 3,40 | 3,42 | 3,36 | 3,38 | -0,50% | 105.250.013,00 |
| 08.06.2021 | 3,45 | 3,47 | 3,37 | 3,40 | -1,82% | 52.819.898,00 |
| 07.06.2021 | 3,43 | 3,47 | 3,41 | 3,46 | 0,54% | 33.511.549,00 |
| 04.06.2021 | 3,50 | 3,51 | 3,44 | 3,44 | -1,81% | 43.573.892,00 |
| 03.06.2021 | 3,47 | 3,51 | 3,45 | 3,51 | 0,89% | 49.448.792,00 |
| 02.06.2021 | 3,48 | 3,49 | 3,44 | 3,48 | -0,09% | 55.661.078,00 |
| 01.06.2021 | 3,45 | 3,49 | 3,44 | 3,48 | 1,58% | 26.900.954,00 |
| 31.05.2021 | 3,46 | 3,46 | 3,42 | 3,42 | -0,77% | 16.934.515,00 |
| 28.05.2021 | 3,48 | 3,49 | 3,42 | 3,45 | 0,09% | 38.368.295,00 |
| 27.05.2021 | 3,34 | 3,47 | 3,33 | 3,45 | 2,77% | 68.738.777,00 |
| 26.05.2021 | 3,37 | 3,38 | 3,29 | 3,35 | -0,59% | 45.900.643,00 |
| 25.05.2021 | 3,37 | 3,42 | 3,35 | 3,37 | 0,48% | 33.262.158,00 |
| 24.05.2021 | 3,39 | 3,39 | 3,32 | 3,36 | -0,33% | 26.447.428,00 |
| 21.05.2021 | 3,31 | 3,38 | 3,30 | 3,37 | 1,55% | 52.562.485,00 |
| 20.05.2021 | 3,33 | 3,34 | 3,25 | 3,32 | 0,77% | 32.388.494,00 |
| 19.05.2021 | 3,33 | 3,40 | 3,26 | 3,29 | -2,31% | 68.048.199,00 |
| 18.05.2021 | 3,37 | 3,40 | 3,34 | 3,37 | 1,19% | 47.788.347,00 |
| 17.05.2021 | 3,34 | 3,37 | 3,30 | 3,33 | -0,66% | 51.530.142,00 |
| 14.05.2021 | 3,30 | 3,36 | 3,28 | 3,35 | 2,73% | 53.367.128,00 |
| 13.05.2021 | 3,24 | 3,28 | 3,20 | 3,26 | -0,71% | 50.608.456,00 |
| 12.05.2021 | 3,24 | 3,30 | 3,20 | 3,29 | 1,15% | 56.726.675,00 |
| 11.05.2021 | 3,27 | 3,29 | 3,22 | 3,25 | -1,69% | 48.858.497,00 |
| 10.05.2021 | 3,25 | 3,34 | 3,23 | 3,31 | 2,80% | 56.526.024,00 |
| 07.05.2021 | 3,25 | 3,26 | 3,16 | 3,22 | 0,28% | 54.488.970,00 |
| 06.05.2021 | 3,20 | 3,26 | 3,19 | 3,21 | -0,56% | 39.784.669,00 |
| 05.05.2021 | 3,19 | 3,23 | 3,18 | 3,23 | 2,09% | 34.887.809,00 |
| 04.05.2021 | 3,19 | 3,25 | 3,14 | 3,16 | -1,00% | 55.897.091,00 |
| 03.05.2021 | 3,23 | 3,23 | 3,17 | 3,19 | -0,75% | 88.811.746,00 |
| 30.04.2021 | 3,16 | 3,22 | 3,12 | 3,22 | 0,53% | 51.238.824,00 |
| 29.04.2021 | 3,14 | 3,21 | 3,13 | 3,20 | 1,77% | 73.867.252,00 |
| 28.04.2021 | 3,04 | 3,15 | 3,02 | 3,14 | 2,70% | 74.686.360,00 |
| 27.04.2021 | 2,91 | 3,06 | 2,89 | 3,06 | 5,01% | 81.697.547,00 |
| 26.04.2021 | 2,85 | 2,92 | 2,82 | 2,91 | 2,35% | 55.860.827,00 |
| 23.04.2021 | 2,83 | 2,87 | 2,81 | 2,85 | 0,05% | 88.915.260,00 |
| 22.04.2021 | 2,81 | 2,86 | 2,79 | 2,85 | 1,01% | 24.676.034,00 |
| 21.04.2021 | 2,86 | 2,89 | 2,77 | 2,82 | -1,21% | 70.693.560,00 |
| 20.04.2021 | 2,96 | 2,97 | 2,84 | 2,85 | -3,83% | 79.870.076,00 |
| 19.04.2021 | 2,88 | 2,98 | 2,87 | 2,97 | 3,17% | 75.691.120,00 |
| 16.04.2021 | 2,85 | 2,90 | 2,84 | 2,87 | 1,22% | 37.246.275,00 |
| 15.04.2021 | 2,91 | 2,92 | 2,83 | 2,84 | -2,49% | 34.442.258,00 |
| 14.04.2021 | 2,90 | 2,92 | 2,86 | 2,91 | 1,11% | - |
| 13.04.2021 | 2,91 | 2,95 | 2,86 | 2,88 | -0,95% | 46.407.008,00 |
| 12.04.2021 | 2,90 | 2,94 | 2,86 | 2,91 | 0,16% | 40.335.823,00 |
| 09.04.2021 | 2,92 | 2,94 | 2,89 | 2,90 | -0,65% | 32.749.030,00 |
| 08.04.2021 | 2,96 | 2,97 | 2,88 | 2,92 | -44,82% | 33.387.402,00 |
| 07.04.2021 | 2,93 | 2,96 | 2,91 | 5,30 | 81,21% | 41.405.003,00 |
| 06.04.2021 | 2,92 | 2,97 | 2,91 | 2,92 | 1,35% | - |
| 01.04.2021 | 2,91 | 2,91 | 2,87 | 2,88 | -0,48% | 26.423.239,00 |
| 31.03.2021 | 2,92 | 2,94 | 2,89 | 2,90 | -1,51% | 44.093.608,00 |
| 30.03.2021 | 2,90 | 2,95 | 2,88 | 2,94 | 2,71% | 35.868.164,00 |
| 29.03.2021 | 2,88 | 2,91 | 2,85 | 2,86 | -1,10% | 37.653.210,00 |
| 26.03.2021 | 2,94 | 2,97 | 2,90 | 2,90 | 1,42% | 48.837.965,00 |
| 25.03.2021 | 2,86 | 2,88 | 2,80 | 2,86 | -0,76% | 33.631.077,00 |
| 24.03.2021 | 2,81 | 2,88 | 2,77 | 2,88 | 0,61% | 54.320.565,00 |
| 23.03.2021 | 2,83 | 2,87 | 2,81 | 2,86 | 0,62% | 34.284.672,00 |
| 22.03.2021 | 2,89 | 2,90 | 2,83 | 2,84 | -1,68% | 44.021.407,00 |
| 19.03.2021 | 2,95 | 2,97 | 2,89 | 2,89 | -3,18% | 109.158.188,00 |
| 18.03.2021 | 2,95 | 3,02 | 2,94 | 2,99 | 2,02% | 76.322.738,00 |
| 17.03.2021 | 2,92 | 2,95 | 2,90 | 2,93 | 0,43% | 41.680.538,00 |
| 16.03.2021 | 2,95 | 2,98 | 2,89 | 2,91 | -0,56% | 49.273.341,00 |
| 15.03.2021 | 2,98 | 3,03 | 2,90 | 2,93 | -1,43% | 44.504.469,00 |
| 12.03.2021 | 2,90 | 2,98 | 2,90 | 2,97 | 1,85% | 35.015.714,00 |
| 11.03.2021 | 2,97 | 2,99 | 2,85 | 2,92 | -1,42% | 42.499.131,00 |
| 10.03.2021 | 2,96 | 3,00 | 2,93 | 2,96 | -0,40% | 49.376.299,00 |
| 09.03.2021 | 3,04 | 3,04 | 2,92 | 2,97 | -2,65% | 75.725.038,00 |
| 08.03.2021 | 3,03 | 3,06 | 2,99 | 3,05 | 2,50% | 51.346.602,00 |
| 05.03.2021 | 2,95 | 3,04 | 2,90 | 2,98 | 1,29% | 123.632.071,00 |
| 04.03.2021 | 2,92 | 2,96 | 2,89 | 2,94 | -0,08% | 47.437.353,00 |