4,525€
-0,24%
Echtzeit-Aktienkurs BCO SANTANDER N.EO0,5
Bid:
Ask:
Aktienkurse zur BCO SANTANDER N.EO0,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 4,48 | 4,53 | 4,47 | 4,52 | -0,33% | 73.552,00 |
| 18.04.2024 | 4,47 | 4,54 | 4,47 | 4,54 | 2,62% | 91.433,00 |
| 17.04.2024 | 4,39 | 4,51 | 4,38 | 4,42 | 1,26% | 72.347,00 |
| 16.04.2024 | 4,40 | 4,42 | 4,35 | 4,37 | -2,52% | 155.754,00 |
| 15.04.2024 | 4,45 | 4,50 | 4,40 | 4,48 | 0,58% | 88.511,00 |
| 12.04.2024 | 4,51 | 4,51 | 4,44 | 4,45 | -0,25% | 84.757,00 |
| 11.04.2024 | 4,57 | 4,57 | 4,42 | 4,46 | -2,51% | 182.691,00 |
| 10.04.2024 | 4,58 | 4,62 | 4,52 | 4,58 | 0,48% | 63.237,00 |
| 09.04.2024 | 4,62 | 4,63 | 4,48 | 4,56 | -1,83% | 70.912,00 |
| 08.04.2024 | 4,60 | 4,64 | 4,59 | 4,64 | 1,51% | 118.930,00 |
| 05.04.2024 | 4,61 | 4,62 | 4,48 | 4,57 | -2,37% | 198.087,00 |
| 04.04.2024 | 4,60 | 4,69 | 4,60 | 4,68 | 2,09% | 111.756,00 |
| 03.04.2024 | 4,55 | 4,60 | 4,52 | 4,59 | 1,48% | 111.107,00 |
| 02.04.2024 | 4,51 | 4,54 | 4,49 | 4,52 | -0,35% | 150.269,00 |
| 28.03.2024 | 4,53 | 4,56 | 4,52 | 4,54 | 0,60% | 159.302,00 |
| 27.03.2024 | 4,48 | 4,52 | 4,47 | 4,51 | 1,28% | 98.160,00 |
| 26.03.2024 | 4,45 | 4,47 | 4,44 | 4,45 | 1,11% | 65.485,00 |
| 25.03.2024 | 4,37 | 4,44 | 4,36 | 4,40 | 0,96% | 69.764,00 |
| 22.03.2024 | 4,28 | 4,41 | 4,28 | 4,36 | 2,18% | 554.368,00 |
| 21.03.2024 | 4,22 | 4,28 | 4,21 | 4,27 | 1,81% | 107.408,00 |
| 20.03.2024 | 4,20 | 4,20 | 4,14 | 4,19 | 0,36% | 125.302,00 |
| 19.03.2024 | 4,14 | 4,19 | 4,14 | 4,18 | 0,87% | 83.372,00 |
| 18.03.2024 | 4,11 | 4,15 | 4,11 | 4,14 | 0,73% | 85.038,00 |
| 15.03.2024 | 4,04 | 4,12 | 4,04 | 4,11 | 1,43% | 150.984,00 |
| 14.03.2024 | 4,08 | 4,09 | 4,03 | 4,05 | -0,61% | 62.352,00 |
| 13.03.2024 | 4,06 | 4,10 | 4,06 | 4,08 | 0,72% | 45.392,00 |
| 12.03.2024 | 4,00 | 4,05 | 4,00 | 4,05 | 1,89% | 92.429,00 |
| 11.03.2024 | 3,95 | 3,98 | 3,95 | 3,97 | -0,10% | 29.850,00 |
| 08.03.2024 | 3,99 | 4,03 | 3,98 | 3,98 | 0,25% | 78.491,00 |
| 07.03.2024 | 3,92 | 3,99 | 3,92 | 3,97 | 1,93% | 150.952,00 |
| 06.03.2024 | 3,87 | 3,94 | 3,87 | 3,89 | 0,80% | 188.956,00 |
| 05.03.2024 | 3,84 | 3,87 | 3,82 | 3,86 | 0,42% | 59.659,00 |
| 04.03.2024 | 3,87 | 3,87 | 3,85 | 3,85 | -0,59% | 19.474,00 |
| 01.03.2024 | 3,85 | 3,88 | 3,84 | 3,87 | 0,83% | 70.723,00 |
| 29.02.2024 | 3,87 | 3,89 | 3,84 | 3,84 | -0,23% | 119.547,00 |
| 28.02.2024 | 3,83 | 3,87 | 3,83 | 3,85 | 0,89% | 36.947,00 |
| 27.02.2024 | 3,81 | 3,83 | 3,81 | 3,81 | -0,34% | 88.496,00 |
| 26.02.2024 | 3,83 | 3,83 | 3,82 | 3,83 | -0,39% | 125.898,00 |
| 23.02.2024 | 3,83 | 3,84 | 3,80 | 3,84 | 0,21% | 65.431,00 |
| 22.02.2024 | 3,84 | 3,86 | 3,83 | 3,83 | 0,55% | 95.490,00 |
| 21.02.2024 | 3,82 | 3,85 | 3,79 | 3,81 | 0,16% | 173.615,00 |
| 20.02.2024 | 3,74 | 3,81 | 3,74 | 3,81 | 0,32% | 76.407,00 |
| 19.02.2024 | 3,72 | 3,79 | 3,72 | 3,79 | 3,30% | 163.100,00 |
| 16.02.2024 | 3,70 | 3,72 | 3,67 | 3,67 | -0,11% | 49.879,00 |
| 15.02.2024 | 3,68 | 3,68 | 3,62 | 3,68 | 0,11% | 157.361,00 |
| 14.02.2024 | 3,69 | 3,73 | 3,67 | 3,67 | 0,25% | 64.188,00 |
| 13.02.2024 | 3,70 | 3,72 | 3,66 | 3,66 | -1,32% | 60.205,00 |
| 12.02.2024 | 3,70 | 3,71 | 3,67 | 3,71 | 1,34% | 118.465,00 |
| 09.02.2024 | 3,65 | 3,71 | 3,64 | 3,66 | 0,25% | 54.373,00 |
| 08.02.2024 | 3,71 | 3,71 | 3,65 | 3,65 | -0,87% | 61.559,00 |
| 07.02.2024 | 3,73 | 3,77 | 3,67 | 3,69 | -1,55% | 125.045,00 |
| 06.02.2024 | 3,72 | 3,76 | 3,71 | 3,74 | 1,38% | 53.210,00 |
| 05.02.2024 | 3,77 | 3,79 | 3,64 | 3,69 | -4,99% | 754.527,00 |
| 02.02.2024 | 3,76 | 3,89 | 3,76 | 3,89 | 3,57% | 125.177,00 |
| 01.02.2024 | 3,73 | 3,87 | 3,71 | 3,75 | 0,16% | 333.725,00 |
| 31.01.2024 | 3,70 | 3,77 | 3,67 | 3,75 | 2,15% | 226.057,00 |
| 30.01.2024 | 3,59 | 3,67 | 3,56 | 3,67 | 2,23% | 70.173,00 |
| 29.01.2024 | 3,65 | 3,65 | 3,58 | 3,59 | -1,83% | 194.420,00 |
| 26.01.2024 | 3,63 | 3,66 | 3,62 | 3,66 | 0,47% | 60.710,00 |
| 25.01.2024 | 3,68 | 3,68 | 3,63 | 3,64 | -2,62% | 117.838,00 |
| 24.01.2024 | 3,69 | 3,74 | 3,68 | 3,74 | 1,58% | 75.937,00 |
| 23.01.2024 | 3,74 | 3,74 | 3,67 | 3,68 | -2,05% | 147.388,00 |
| 22.01.2024 | 3,76 | 3,78 | 3,74 | 3,76 | 0,94% | 50.419,00 |
| 19.01.2024 | 3,74 | 3,74 | 3,70 | 3,72 | 0,35% | 56.002,00 |
| 18.01.2024 | 3,66 | 3,72 | 3,64 | 3,71 | 1,01% | 164.921,00 |
| 17.01.2024 | 3,67 | 3,69 | 3,65 | 3,67 | -1,02% | 64.441,00 |
| 16.01.2024 | 3,74 | 3,74 | 3,70 | 3,71 | -1,49% | 181.646,00 |
| 15.01.2024 | 3,83 | 3,83 | 3,76 | 3,76 | -0,79% | 107.773,00 |
| 12.01.2024 | 3,81 | 3,84 | 3,79 | 3,79 | 0,05% | 88.453,00 |
| 11.01.2024 | 3,87 | 3,87 | 3,79 | 3,79 | -1,69% | 45.740,00 |
| 10.01.2024 | 3,86 | 3,87 | 3,84 | 3,86 | -0,92% | 70.824,00 |
| 09.01.2024 | 3,92 | 3,92 | 3,87 | 3,89 | -0,61% | 33.013,00 |
| 08.01.2024 | 3,90 | 3,94 | 3,89 | 3,92 | 0,36% | 66.106,00 |
| 05.01.2024 | 3,87 | 3,93 | 3,85 | 3,90 | 0,96% | 95.644,00 |
| 04.01.2024 | 3,81 | 3,88 | 3,81 | 3,87 | 1,87% | 77.613,00 |
| 03.01.2024 | 3,87 | 3,88 | 3,80 | 3,80 | -1,20% | 49.879,00 |
| 02.01.2024 | 3,80 | 3,88 | 3,80 | 3,84 | 1,35% | 121.082,00 |
| 29.12.2023 | 3,79 | 3,80 | 3,78 | 3,79 | 0,24% | 41.148,00 |
| 28.12.2023 | 3,82 | 3,82 | 3,78 | 3,78 | -0,50% | 33.146,00 |
| 27.12.2023 | 3,78 | 3,82 | 3,77 | 3,80 | -0,05% | 60.254,00 |
| 22.12.2023 | 3,79 | 3,83 | 3,79 | 3,80 | 0,45% | 51.367,00 |
| 21.12.2023 | 3,79 | 3,80 | 3,77 | 3,79 | -0,39% | 16.806,00 |
| 20.12.2023 | 3,80 | 3,81 | 3,74 | 3,80 | -0,13% | 105.614,00 |
| 19.12.2023 | 3,78 | 3,81 | 3,77 | 3,81 | 0,82% | 38.833,00 |
| 18.12.2023 | 3,78 | 3,82 | 3,77 | 3,77 | -0,45% | 145.207,00 |
| 15.12.2023 | 3,89 | 3,89 | 3,79 | 3,79 | -2,32% | 151.420,00 |
| 14.12.2023 | 3,89 | 3,90 | 3,83 | 3,88 | 1,31% | 93.815,00 |
| 13.12.2023 | 3,83 | 3,88 | 3,82 | 3,83 | -0,91% | 80.482,00 |
| 12.12.2023 | 3,93 | 3,94 | 3,87 | 3,87 | -1,73% | 66.326,00 |
| 11.12.2023 | 3,93 | 3,95 | 3,92 | 3,93 | 0,03% | 94.269,00 |
| 08.12.2023 | 3,88 | 3,95 | 3,87 | 3,93 | 2,18% | 160.779,00 |
| 07.12.2023 | 3,95 | 3,95 | 3,82 | 3,85 | -2,53% | 97.273,00 |
| 06.12.2023 | 3,92 | 3,97 | 3,91 | 3,95 | 0,87% | 152.976,00 |
| 05.12.2023 | 3,86 | 3,92 | 3,86 | 3,92 | 1,93% | 147.416,00 |
| 04.12.2023 | 3,84 | 3,85 | 3,81 | 3,84 | 0,10% | 31.505,00 |
| 01.12.2023 | 3,83 | 3,84 | 3,81 | 3,84 | 1,11% | 61.470,00 |
| 30.11.2023 | 3,81 | 3,84 | 3,79 | 3,80 | -0,11% | 47.553,00 |
| 29.11.2023 | 3,78 | 3,81 | 3,77 | 3,80 | 0,74% | 119.741,00 |
| 28.11.2023 | 3,73 | 3,78 | 3,73 | 3,77 | 1,40% | 174.376,00 |
| 27.11.2023 | 3,75 | 3,76 | 3,71 | 3,72 | -0,88% | 163.645,00 |