129,125€
4,43%
Echtzeit-Aktienkurs Santander Bank Polska S.A.
Bid:
Ask:
Aktienkurse zur Santander Bank Polska S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 128,93 | 130,08 | 126,73 | 129,10 | -0,35% | - |
| 18.04.2024 | 127,53 | 131,18 | 126,35 | 129,55 | 1,65% | - |
| 17.04.2024 | 124,10 | 128,70 | 123,93 | 127,45 | 2,64% | - |
| 16.04.2024 | 128,65 | 128,68 | 123,88 | 124,18 | -3,76% | - |
| 15.04.2024 | 128,80 | 130,75 | 127,70 | 129,02 | 0,23% | - |
| 12.04.2024 | 131,68 | 133,38 | 128,60 | 128,73 | 0,88% | - |
| 11.04.2024 | 135,33 | 136,38 | 127,60 | 127,60 | -5,73% | - |
| 10.04.2024 | 133,48 | 136,33 | 133,40 | 135,35 | 1,37% | - |
| 09.04.2024 | 136,05 | 137,85 | 133,43 | 133,52 | -1,87% | - |
| 08.04.2024 | 134,60 | 137,85 | 134,45 | 136,08 | 1,06% | - |
| 05.04.2024 | 134,23 | 135,10 | 132,35 | 134,65 | 0,20% | - |
| 04.04.2024 | 132,77 | 135,23 | 132,55 | 134,38 | 1,09% | - |
| 03.04.2024 | 132,58 | 134,05 | 131,70 | 132,93 | 0,19% | - |
| 02.04.2024 | 132,13 | 134,35 | 130,98 | 132,68 | 0,66% | - |
| 28.03.2024 | 129,50 | 132,40 | 129,00 | 131,80 | 1,85% | - |
| 27.03.2024 | 129,45 | 130,35 | 128,45 | 129,40 | -0,04% | - |
| 26.03.2024 | 126,50 | 129,80 | 124,90 | 129,45 | 2,41% | - |
| 25.03.2024 | 127,70 | 128,20 | 126,00 | 126,40 | -0,98% | - |
| 22.03.2024 | 128,25 | 129,45 | 126,90 | 127,65 | 7,45% | - |
| 21.03.2024 | 122,55 | 128,70 | 118,80 | 118,80 | -3,10% | - |
| 20.03.2024 | 121,25 | 122,95 | 118,90 | 122,60 | 1,07% | - |
| 19.03.2024 | 122,00 | 122,15 | 117,75 | 121,30 | -0,66% | - |
| 18.03.2024 | 124,45 | 124,55 | 120,45 | 122,10 | -1,97% | - |
| 15.03.2024 | 124,40 | 128,20 | 118,15 | 124,55 | 0,16% | - |
| 14.03.2024 | 127,20 | 127,55 | 122,80 | 124,35 | -2,28% | 7,00 |
| 13.03.2024 | 126,45 | 129,65 | 125,55 | 127,25 | 0,67% | - |
| 12.03.2024 | 124,05 | 126,55 | 122,70 | 126,40 | 1,94% | - |
| 11.03.2024 | 122,05 | 124,35 | 120,90 | 124,00 | 1,64% | - |
| 08.03.2024 | 121,40 | 123,00 | 118,35 | 122,00 | 0,49% | - |
| 07.03.2024 | 125,60 | 125,60 | 120,10 | 121,40 | -3,34% | - |
| 06.03.2024 | 125,25 | 126,55 | 124,10 | 125,60 | 0,32% | - |
| 05.03.2024 | 127,35 | 127,50 | 124,70 | 125,20 | -1,73% | - |
| 04.03.2024 | 126,80 | 128,45 | 126,10 | 127,40 | 0,43% | - |
| 01.03.2024 | 126,80 | 128,95 | 125,55 | 126,85 | 0,00% | - |
| 29.02.2024 | 126,45 | 129,15 | 125,00 | 126,85 | 0,32% | - |
| 28.02.2024 | 126,55 | 128,45 | 124,95 | 126,45 | -0,20% | - |
| 27.02.2024 | 128,50 | 130,25 | 125,85 | 126,70 | -1,36% | - |
| 26.02.2024 | 129,15 | 130,35 | 127,25 | 128,45 | -0,58% | - |
| 23.02.2024 | 125,75 | 130,45 | 125,05 | 129,20 | 2,78% | - |
| 22.02.2024 | 123,05 | 126,35 | 123,05 | 125,70 | 2,11% | - |
| 21.02.2024 | 124,30 | 127,00 | 122,60 | 123,10 | 1,07% | 160,00 |
| 20.02.2024 | 115,60 | 124,50 | 115,60 | 121,80 | 2,01% | - |
| 19.02.2024 | 116,50 | 120,25 | 116,25 | 119,40 | 2,49% | - |
| 16.02.2024 | 113,70 | 117,60 | 113,60 | 116,50 | 1,39% | - |
| 15.02.2024 | 113,95 | 117,50 | 111,70 | 114,90 | 0,92% | 115,00 |
| 14.02.2024 | 109,85 | 114,70 | 109,25 | 113,85 | 3,64% | - |
| 13.02.2024 | 113,10 | 113,15 | 108,90 | 109,85 | -2,92% | - |
| 12.02.2024 | 110,50 | 113,30 | 109,10 | 113,15 | 2,31% | - |
| 09.02.2024 | 110,65 | 112,00 | 109,90 | 110,60 | 0,00% | - |
| 08.02.2024 | 113,85 | 114,10 | 109,55 | 110,60 | -2,90% | - |
| 07.02.2024 | 110,70 | 114,00 | 110,55 | 113,90 | 2,94% | - |
| 06.02.2024 | 113,00 | 114,25 | 110,20 | 110,65 | -2,08% | - |
| 05.02.2024 | 115,15 | 116,95 | 112,50 | 113,00 | -1,95% | - |
| 02.02.2024 | 112,65 | 115,85 | 111,70 | 115,25 | 2,40% | - |
| 01.02.2024 | 112,30 | 113,25 | 108,45 | 112,55 | 0,13% | - |
| 31.01.2024 | 108,75 | 113,05 | 107,75 | 112,40 | 3,17% | - |
| 30.01.2024 | 105,45 | 109,05 | 105,30 | 108,95 | 3,37% | - |
| 29.01.2024 | 107,10 | 107,55 | 105,00 | 105,40 | -1,59% | - |
| 26.01.2024 | 105,40 | 107,30 | 103,80 | 107,10 | 1,56% | - |
| 25.01.2024 | 105,05 | 105,65 | 104,20 | 105,45 | 0,33% | - |
| 24.01.2024 | 104,25 | 106,30 | 104,20 | 105,10 | 0,82% | - |
| 23.01.2024 | 105,85 | 108,40 | 103,90 | 104,25 | -1,42% | - |
| 22.01.2024 | 106,30 | 108,70 | 105,20 | 105,75 | -0,61% | - |
| 19.01.2024 | 105,30 | 107,00 | 104,75 | 106,40 | 1,14% | - |
| 18.01.2024 | 103,70 | 105,50 | 103,60 | 105,20 | 1,35% | - |
| 17.01.2024 | 105,30 | 105,50 | 103,40 | 103,80 | -1,47% | - |
| 16.01.2024 | 105,90 | 106,45 | 103,70 | 105,35 | -0,75% | - |
| 15.01.2024 | 107,95 | 108,05 | 105,85 | 106,15 | -1,62% | - |
| 12.01.2024 | 107,40 | 109,30 | 107,05 | 107,90 | 0,70% | - |
| 11.01.2024 | 110,50 | 111,15 | 106,70 | 107,15 | -2,90% | - |
| 10.01.2024 | 110,85 | 112,60 | 109,30 | 110,35 | -0,54% | - |
| 09.01.2024 | 112,35 | 113,45 | 110,65 | 110,95 | -1,29% | - |
| 08.01.2024 | 110,85 | 112,60 | 108,45 | 112,40 | 1,35% | - |
| 05.01.2024 | 111,00 | 111,35 | 107,60 | 110,90 | -0,09% | - |
| 04.01.2024 | 111,00 | 111,40 | 107,90 | 111,00 | -0,05% | - |
| 03.01.2024 | 110,60 | 111,60 | 108,65 | 111,05 | 0,45% | - |
| 02.01.2024 | 112,40 | 112,75 | 108,65 | 110,55 | -1,86% | - |
| 29.12.2023 | 113,25 | 113,80 | 112,65 | 112,65 | -0,62% | - |
| 28.12.2023 | 114,70 | 115,75 | 113,15 | 113,35 | -1,22% | - |
| 27.12.2023 | 113,85 | 115,05 | 113,25 | 114,75 | 0,83% | - |
| 22.12.2023 | 113,05 | 114,00 | 112,35 | 113,80 | 0,66% | - |
| 21.12.2023 | 117,60 | 117,70 | 111,85 | 113,05 | -3,79% | - |
| 20.12.2023 | 116,50 | 119,70 | 116,40 | 117,50 | 0,86% | - |
| 19.12.2023 | 117,50 | 120,20 | 115,60 | 116,50 | 1,30% | - |
| 18.12.2023 | 115,75 | 118,65 | 115,00 | 115,00 | -0,69% | - |
| 15.12.2023 | 119,50 | 121,15 | 115,55 | 115,80 | -3,38% | - |
| 14.12.2023 | 119,65 | 121,35 | 118,80 | 119,85 | -0,04% | - |
| 13.12.2023 | 118,15 | 120,10 | 117,05 | 119,90 | 1,40% | - |
| 12.12.2023 | 118,55 | 120,20 | 116,15 | 118,25 | -0,21% | - |
| 11.12.2023 | 117,45 | 119,30 | 116,85 | 118,50 | 0,89% | - |
| 08.12.2023 | 117,30 | 118,35 | 117,15 | 117,45 | 0,09% | - |
| 07.12.2023 | 117,80 | 118,15 | 115,65 | 117,35 | -0,34% | - |
| 06.12.2023 | 118,95 | 119,50 | 117,30 | 117,75 | 2,21% | - |
| 05.12.2023 | 118,30 | 120,10 | 115,20 | 115,20 | -2,62% | - |
| 04.12.2023 | 117,20 | 118,45 | 116,50 | 118,30 | 7,06% | - |
| 01.12.2023 | 114,05 | 119,05 | 110,50 | 110,50 | -3,07% | - |
| 30.11.2023 | 116,25 | 117,45 | 112,85 | 114,00 | -1,81% | - |
| 29.11.2023 | 114,50 | 116,55 | 112,40 | 116,10 | 1,40% | - |
| 28.11.2023 | 111,45 | 114,80 | 111,15 | 114,50 | 2,78% | - |
| 27.11.2023 | 112,30 | 112,45 | 109,70 | 111,40 | 2,77% | - |