Börse:
2,525€
3,87%
Echtzeit-Aktienkurs BCO SANTANDER N.EO0,5
Bid:
2,510€
Ask:
2,540€
Aktienkurse zur BCO SANTANDER N.EO0,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2020 | 2,43 | 2,55 | 2,43 | 2,55 | 4,69% | - |
| 30.11.2020 | 2,44 | 2,46 | 2,39 | 2,43 | -1,14% | - |
| 27.11.2020 | 2,45 | 2,47 | 2,39 | 2,46 | 0,65% | - |
| 26.11.2020 | 2,47 | 2,47 | 2,40 | 2,44 | -0,57% | - |
| 25.11.2020 | 2,51 | 2,52 | 2,41 | 2,46 | -0,89% | - |
| 24.11.2020 | 2,38 | 2,48 | 2,36 | 2,48 | 4,82% | - |
| 23.11.2020 | 2,37 | 2,39 | 2,34 | 2,37 | 1,46% | - |
| 20.11.2020 | 2,33 | 2,35 | 2,31 | 2,33 | 0,19% | - |
| 19.11.2020 | 2,36 | 2,36 | 2,29 | 2,33 | -1,08% | - |
| 18.11.2020 | 2,40 | 2,40 | 2,32 | 2,35 | -0,84% | - |
| 17.11.2020 | 2,39 | 2,39 | 2,28 | 2,37 | 1,02% | - |
| 16.11.2020 | 2,42 | 2,44 | 2,33 | 2,35 | -2,09% | - |
| 13.11.2020 | 2,16 | 2,41 | 2,16 | 2,40 | 3,63% | - |
| 12.11.2020 | 2,28 | 2,32 | 2,26 | 2,31 | -1,34% | - |
| 11.11.2020 | 2,29 | 2,35 | 2,24 | 2,35 | 2,02% | - |
| 10.11.2020 | 2,12 | 2,30 | 2,11 | 2,30 | 9,11% | - |
| 09.11.2020 | 1,84 | 2,13 | 1,79 | 2,11 | 18,11% | - |
| 06.11.2020 | 1,82 | 1,86 | 1,78 | 1,78 | -2,19% | - |
| 05.11.2020 | 1,80 | 1,84 | 1,74 | 1,82 | 2,41% | - |
| 04.11.2020 | 1,76 | 1,81 | 1,76 | 1,78 | -3,63% | - |
| 03.11.2020 | 1,79 | 1,85 | 1,78 | 1,85 | 4,03% | - |
| 02.11.2020 | 1,73 | 1,78 | 1,71 | 1,78 | 3,64% | - |
| 30.10.2020 | 1,62 | 1,72 | 1,62 | 1,71 | 3,13% | - |
| 29.10.2020 | 1,65 | 1,70 | 1,63 | 1,66 | 0,97% | - |
| 28.10.2020 | 1,66 | 1,70 | 1,63 | 1,65 | -3,35% | - |
| 27.10.2020 | 1,80 | 1,81 | 1,69 | 1,70 | -1,62% | - |
| 26.10.2020 | 1,69 | 1,75 | 1,69 | 1,73 | -0,39% | - |
| 23.10.2020 | 1,69 | 1,76 | 1,69 | 1,74 | 3,44% | - |
| 22.10.2020 | 1,66 | 1,70 | 1,63 | 1,68 | 0,54% | - |
| 21.10.2020 | 1,72 | 1,75 | 1,67 | 1,67 | -2,17% | - |
| 20.10.2020 | 1,67 | 1,73 | 1,63 | 1,71 | 3,45% | - |
| 19.10.2020 | 1,64 | 1,68 | 1,63 | 1,65 | 0,24% | - |
| 16.10.2020 | 1,61 | 1,65 | 1,57 | 1,65 | 3,45% | - |
| 15.10.2020 | 1,60 | 1,60 | 1,56 | 1,59 | -1,36% | - |
| 14.10.2020 | 1,62 | 1,65 | 1,61 | 1,61 | -0,12% | - |
| 13.10.2020 | 1,67 | 1,67 | 1,61 | 1,62 | -3,12% | - |
| 12.10.2020 | 1,70 | 1,71 | 1,66 | 1,67 | -1,53% | - |
| 09.10.2020 | 1,72 | 1,73 | 1,68 | 1,69 | -1,22% | - |
| 08.10.2020 | 1,71 | 1,73 | 1,70 | 1,72 | 1,78% | - |
| 07.10.2020 | 1,69 | 1,71 | 1,68 | 1,69 | -1,52% | - |
| 06.10.2020 | 1,61 | 1,72 | 1,60 | 1,71 | 6,21% | - |
| 05.10.2020 | 1,61 | 1,62 | 1,59 | 1,61 | 2,55% | - |
| 02.10.2020 | 1,57 | 1,59 | 1,54 | 1,57 | -0,24% | - |
| 01.10.2020 | 1,62 | 1,63 | 1,57 | 1,57 | -1,59% | - |
| 30.09.2020 | 1,58 | 1,63 | 1,55 | 1,60 | 0,39% | - |
| 29.09.2020 | 1,65 | 1,66 | 1,59 | 1,59 | -3,45% | - |
| 28.09.2020 | 1,60 | 1,65 | 1,57 | 1,65 | 4,43% | - |
| 25.09.2020 | 1,58 | 1,60 | 1,53 | 1,58 | 1,44% | 132.351,00 |
| 24.09.2020 | 1,58 | 1,60 | 1,51 | 1,56 | -0,09% | 311.009,00 |
| 23.09.2020 | 1,58 | 1,61 | 1,54 | 1,56 | -2,38% | 368.468,00 |
| 22.09.2020 | 1,64 | 1,64 | 1,55 | 1,60 | -1,82% | 341.865,00 |
| 21.09.2020 | 1,68 | 1,70 | 1,59 | 1,63 | -3,75% | 517.894,00 |
| 18.09.2020 | 1,79 | 1,79 | 1,68 | 1,69 | -3,66% | 561.411,00 |
| 17.09.2020 | 1,79 | 1,79 | 1,74 | 1,76 | -1,13% | 280.420,00 |
| 16.09.2020 | 1,79 | 1,80 | 1,75 | 1,78 | -1,04% | 357.093,00 |
| 15.09.2020 | 1,80 | 1,82 | 1,78 | 1,79 | -1,11% | 55.887.605,00 |
| 14.09.2020 | 1,83 | 1,83 | 1,78 | 1,81 | 0,48% | 45.413.954,00 |
| 11.09.2020 | 1,85 | 1,85 | 1,80 | 1,81 | -2,18% | 64.496.027,00 |
| 10.09.2020 | 1,88 | 1,89 | 1,83 | 1,85 | -2,08% | 67.866.551,00 |
| 09.09.2020 | 1,86 | 1,89 | 1,83 | 1,88 | 1,57% | 62.810.707,00 |
| 08.09.2020 | 1,92 | 1,95 | 1,85 | 1,86 | -2,99% | 47.606.869,00 |
| 07.09.2020 | 1,93 | 1,96 | 1,88 | 1,91 | 0,38% | 43.492.664,00 |
| 04.09.2020 | 1,88 | 1,93 | 1,86 | 1,91 | 3,40% | 81.148.425,00 |
| 03.09.2020 | 1,85 | 1,91 | 1,83 | 1,84 | 1,03% | 57.600.782,00 |
| 02.09.2020 | 1,87 | 1,88 | 1,82 | 1,82 | -2,45% | 48.644.495,00 |
| 01.09.2020 | 1,90 | 1,90 | 1,83 | 1,87 | 0,39% | 59.168.219,00 |
| 31.08.2020 | 1,98 | 1,99 | 1,86 | 1,86 | -5,06% | 48.713.635,00 |
| 28.08.2020 | 1,91 | 1,97 | 1,90 | 1,96 | 3,28% | 51.149.122,00 |
| 27.08.2020 | 1,91 | 1,92 | 1,86 | 1,90 | -1,09% | 40.366.898,00 |
| 26.08.2020 | 1,88 | 1,93 | 1,88 | 1,92 | 1,34% | 21.698.846,00 |
| 25.08.2020 | 1,93 | 1,96 | 1,89 | 1,90 | -0,15% | 46.007.044,00 |
| 24.08.2020 | 1,85 | 1,90 | 1,84 | 1,90 | 3,87% | 33.418.091,00 |
| 21.08.2020 | 1,86 | 1,88 | 1,80 | 1,83 | -1,43% | 48.554.256,00 |
| 20.08.2020 | 1,90 | 1,90 | 1,85 | 1,85 | -4,16% | 39.002.518,00 |
| 19.08.2020 | 1,87 | 1,93 | 1,86 | 1,93 | 3,05% | 24.423.482,00 |
| 18.08.2020 | 1,88 | 1,93 | 1,86 | 1,88 | -0,73% | 35.261.891,00 |
| 17.08.2020 | 1,92 | 1,95 | 1,89 | 1,89 | -1,89% | 38.011.266,00 |
| 14.08.2020 | 1,94 | 1,94 | 1,87 | 1,93 | -1,05% | 49.602.671,00 |
| 13.08.2020 | 1,97 | 2,01 | 1,95 | 1,95 | -2,03% | 38.722.582,00 |
| 12.08.2020 | 2,00 | 2,05 | 1,99 | 1,99 | -0,70% | 53.030.813,00 |
| 11.08.2020 | 1,91 | 2,01 | 1,91 | 2,00 | 5,71% | 69.888.600,00 |
| 10.08.2020 | 1,88 | 1,91 | 1,86 | 1,89 | 3,22% | 61.095.705,00 |
| 07.08.2020 | 1,85 | 1,86 | 1,80 | 1,83 | -1,62% | 51.631.473,00 |
| 06.08.2020 | 1,88 | 1,91 | 1,84 | 1,87 | -1,32% | 41.459.570,00 |
| 05.08.2020 | 1,93 | 1,95 | 1,88 | 1,89 | -1,54% | 40.490.402,00 |
| 04.08.2020 | 1,88 | 1,93 | 1,87 | 1,92 | 3,37% | 63.970.259,00 |
| 03.08.2020 | 1,82 | 1,87 | 1,77 | 1,86 | 2,68% | 85.657.680,00 |
| 31.07.2020 | 1,91 | 1,92 | 1,81 | 1,81 | -4,23% | 85.278.924,00 |
| 30.07.2020 | 2,00 | 2,01 | 1,87 | 1,89 | -5,74% | 95.137.340,00 |
| 29.07.2020 | 2,07 | 2,09 | 1,98 | 2,00 | -4,71% | 82.198.602,00 |
| 28.07.2020 | 2,07 | 2,11 | 2,06 | 2,10 | 1,33% | 47.429.828,00 |
| 27.07.2020 | 2,11 | 2,11 | 2,05 | 2,08 | -2,40% | 54.372.532,00 |
| 24.07.2020 | 2,10 | 2,15 | 2,09 | 2,13 | 0,38% | 40.066.347,00 |
| 23.07.2020 | 2,16 | 2,17 | 2,11 | 2,12 | -1,53% | 56.821.446,00 |
| 22.07.2020 | 2,20 | 2,22 | 2,14 | 2,15 | -2,12% | 47.659.693,00 |
| 21.07.2020 | 2,23 | 2,31 | 2,18 | 2,20 | -0,57% | 70.237.922,00 |
| 20.07.2020 | 2,21 | 2,22 | 2,17 | 2,21 | -0,23% | 35.411.886,00 |
| 17.07.2020 | 2,25 | 2,26 | 2,19 | 2,22 | -2,01% | 73.177.683,00 |
| 16.07.2020 | 2,26 | 2,29 | 2,24 | 2,26 | -0,29% | 36.430.818,00 |
| 15.07.2020 | 2,24 | 2,30 | 2,18 | 2,27 | 1,93% | 80.229.768,00 |