Börse:
3,346€
-2,16%
Echtzeit-Aktienkurs Banco Santander S.A.
Bid:
3,330€
Ask:
3,361€
Aktienkurse zur Banco Santander S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2021 | 3,44 | 3,44 | 3,34 | 3,36 | -1,73% | 37.077,00 |
| 15.06.2021 | 3,44 | 3,44 | 3,39 | 3,42 | -0,35% | 17.956,00 |
| 14.06.2021 | 3,45 | 3,46 | 3,42 | 3,43 | 0,00% | 29.136,00 |
| 11.06.2021 | 3,42 | 3,44 | 3,41 | 3,43 | -0,20% | 57.644,00 |
| 10.06.2021 | 3,42 | 3,50 | 3,42 | 3,44 | 1,90% | 117.317,00 |
| 09.06.2021 | 3,41 | 3,41 | 3,37 | 3,38 | -0,76% | 17.667,00 |
| 08.06.2021 | 3,44 | 3,46 | 3,38 | 3,40 | -1,56% | 92.652,00 |
| 07.06.2021 | 3,42 | 3,47 | 3,42 | 3,46 | 0,55% | 66.386,00 |
| 04.06.2021 | 3,49 | 3,49 | 3,44 | 3,44 | -2,11% | 43.874,00 |
| 03.06.2021 | 3,48 | 3,51 | 3,46 | 3,51 | 0,69% | 15.324,00 |
| 02.06.2021 | 3,47 | 3,49 | 3,46 | 3,49 | 0,17% | 81.300,00 |
| 01.06.2021 | 3,44 | 3,49 | 3,44 | 3,48 | -0,57% | 83.220,00 |
| 31.05.2021 | 3,46 | 3,50 | 3,42 | 3,50 | 1,45% | 57.419,00 |
| 28.05.2021 | 3,47 | 3,48 | 3,42 | 3,45 | 0,52% | 53.680,00 |
| 27.05.2021 | 3,35 | 3,47 | 3,35 | 3,43 | 2,28% | 157.110,00 |
| 26.05.2021 | 3,36 | 3,38 | 3,30 | 3,36 | -0,72% | 73.314,00 |
| 25.05.2021 | 3,35 | 3,41 | 3,35 | 3,38 | 0,90% | 85.658,00 |
| 21.05.2021 | 3,32 | 3,38 | 3,31 | 3,35 | 1,30% | 253.408,00 |
| 20.05.2021 | 3,33 | 3,33 | 3,26 | 3,31 | -2,74% | 112.573,00 |
| 19.05.2021 | 3,34 | 3,40 | 3,26 | 3,40 | 0,70% | 209.719,00 |
| 18.05.2021 | 3,37 | 3,39 | 3,34 | 3,38 | 1,44% | 105.491,00 |
| 17.05.2021 | 3,35 | 3,37 | 3,31 | 3,33 | -1,16% | 87.086,00 |
| 14.05.2021 | 3,30 | 3,37 | 3,29 | 3,37 | 3,94% | 56.858,00 |
| 13.05.2021 | 3,22 | 3,28 | 3,20 | 3,24 | 1,42% | 97.178,00 |
| 12.05.2021 | 3,25 | 3,30 | 3,19 | 3,19 | -3,20% | 72.582,00 |
| 11.05.2021 | 3,28 | 3,30 | 3,22 | 3,30 | 0,55% | 165.900,00 |
| 10.05.2021 | 3,24 | 3,34 | 3,24 | 3,28 | 2,23% | 145.675,00 |
| 07.05.2021 | 3,24 | 3,24 | 3,17 | 3,21 | -0,03% | 105.884,00 |
| 06.05.2021 | 3,24 | 3,25 | 3,19 | 3,21 | -0,85% | 106.645,00 |
| 05.05.2021 | 3,19 | 3,24 | 3,18 | 3,24 | 2,73% | 65.010,00 |
| 04.05.2021 | 3,20 | 3,24 | 3,14 | 3,15 | -1,70% | 82.964,00 |
| 03.05.2021 | 3,20 | 3,22 | 3,17 | 3,21 | 0,93% | 125.193,00 |
| 30.04.2021 | 3,15 | 3,22 | 3,15 | 3,18 | -0,98% | 85.315,00 |
| 29.04.2021 | 3,14 | 3,21 | 3,14 | 3,21 | 2,90% | 363.605,00 |
| 28.04.2021 | 3,07 | 3,14 | 3,01 | 3,12 | 2,26% | 331.099,00 |
| 27.04.2021 | 2,90 | 3,05 | 2,90 | 3,05 | 4,67% | 218.690,00 |
| 26.04.2021 | 2,85 | 2,92 | 2,82 | 2,91 | 1,55% | 65.410,00 |
| 23.04.2021 | 2,84 | 2,87 | 2,81 | 2,87 | 1,09% | 73.544,00 |
| 22.04.2021 | 2,82 | 2,85 | 2,79 | 2,84 | -0,16% | 49.615,00 |
| 21.04.2021 | 2,87 | 2,89 | 2,77 | 2,84 | 0,11% | 163.142,00 |
| 20.04.2021 | 2,97 | 2,97 | 2,84 | 2,84 | -1,29% | 124.624,00 |
| 19.04.2021 | 2,88 | 2,98 | 2,87 | 2,88 | 0,16% | 242.745,00 |
| 16.04.2021 | 2,85 | 2,90 | 2,85 | 2,87 | 1,07% | 105.318,00 |
| 15.04.2021 | 2,91 | 2,92 | 2,84 | 2,84 | -2,44% | 179.933,00 |
| 14.04.2021 | 2,88 | 2,91 | 2,87 | 2,91 | 0,76% | 92.331,00 |
| 13.04.2021 | 2,89 | 2,94 | 2,86 | 2,89 | -0,67% | 32.120,00 |
| 12.04.2021 | 2,88 | 2,93 | 2,86 | 2,91 | 0,41% | 151.783,00 |
| 09.04.2021 | 2,90 | 2,91 | 2,90 | 2,90 | -0,94% | 121.992,00 |
| 08.04.2021 | 2,95 | 2,95 | 2,88 | 2,93 | -0,14% | 90.687,00 |
| 07.04.2021 | 2,92 | 2,96 | 2,92 | 2,93 | 0,19% | 112.681,00 |
| 06.04.2021 | 2,92 | 2,96 | 2,92 | 2,92 | 0,84% | 119.912,00 |
| 01.04.2021 | 2,90 | 2,90 | 2,88 | 2,90 | -1,11% | 118.893,00 |
| 31.03.2021 | 2,92 | 2,93 | 2,89 | 2,93 | 0,12% | 104.266,00 |
| 30.03.2021 | 2,93 | 2,94 | 2,91 | 2,93 | 2,41% | 69.595,00 |
| 29.03.2021 | 2,88 | 2,90 | 2,85 | 2,86 | -1,62% | 86.963,00 |
| 26.03.2021 | 2,93 | 2,97 | 2,91 | 2,91 | 1,84% | 112.666,00 |
| 25.03.2021 | 2,85 | 2,87 | 2,81 | 2,85 | -0,70% | 108.971,00 |
| 24.03.2021 | 2,81 | 2,87 | 2,78 | 2,87 | 0,67% | 99.908,00 |
| 23.03.2021 | 2,83 | 2,88 | 2,82 | 2,86 | 0,69% | 87.260,00 |
| 22.03.2021 | 2,87 | 2,90 | 2,83 | 2,84 | -2,27% | 66.893,00 |
| 19.03.2021 | 2,95 | 2,97 | 2,89 | 2,90 | -2,98% | 112.649,00 |
| 18.03.2021 | 2,98 | 3,01 | 2,95 | 2,99 | 2,22% | 124.494,00 |
| 17.03.2021 | 2,91 | 2,95 | 2,90 | 2,93 | 0,33% | 55.759,00 |
| 16.03.2021 | 2,94 | 2,97 | 2,89 | 2,92 | -0,27% | 129.026,00 |
| 15.03.2021 | 2,98 | 3,02 | 2,92 | 2,92 | -1,58% | 93.974,00 |
| 12.03.2021 | 2,91 | 2,98 | 2,90 | 2,97 | 1,75% | 144.456,00 |
| 11.03.2021 | 2,97 | 2,98 | 2,86 | 2,92 | -1,13% | 195.272,00 |
| 10.03.2021 | 2,97 | 3,00 | 2,94 | 2,95 | -0,66% | 99.964,00 |
| 09.03.2021 | 3,01 | 3,01 | 2,91 | 2,97 | -2,92% | 233.894,00 |
| 08.03.2021 | 3,02 | 3,06 | 2,99 | 3,06 | 2,42% | 161.510,00 |
| 05.03.2021 | 2,94 | 3,04 | 2,92 | 2,99 | 1,49% | 179.781,00 |
| 04.03.2021 | 2,93 | 2,95 | 2,90 | 2,95 | -0,24% | 62.163,00 |
| 03.03.2021 | 2,94 | 3,00 | 2,91 | 2,95 | 1,90% | 117.745,00 |
| 02.03.2021 | 2,88 | 2,93 | 2,88 | 2,90 | -3,17% | 74.505,00 |
| 01.03.2021 | 2,96 | 2,99 | 2,90 | 2,99 | 3,35% | 190.964,00 |
| 26.02.2021 | 2,90 | 2,95 | 2,88 | 2,90 | -1,98% | 140.789,00 |
| 25.02.2021 | 2,99 | 3,06 | 2,96 | 2,96 | 0,10% | 323.432,00 |
| 24.02.2021 | 2,95 | 2,97 | 2,92 | 2,95 | 0,44% | 88.086,00 |
| 23.02.2021 | 2,93 | 2,97 | 2,90 | 2,94 | 1,00% | 168.389,00 |
| 22.02.2021 | 2,94 | 2,94 | 2,85 | 2,91 | -2,14% | 277.256,00 |
| 19.02.2021 | 2,86 | 2,99 | 2,84 | 2,97 | 3,70% | 224.090,00 |
| 18.02.2021 | 2,91 | 2,92 | 2,84 | 2,87 | -0,98% | 91.319,00 |
| 17.02.2021 | 2,91 | 2,97 | 2,88 | 2,90 | -0,79% | 152.650,00 |
| 16.02.2021 | 2,91 | 2,92 | 2,88 | 2,92 | 1,09% | 148.844,00 |
| 15.02.2021 | 2,84 | 2,92 | 2,84 | 2,89 | 3,61% | 207.286,00 |
| 12.02.2021 | 2,78 | 2,80 | 2,74 | 2,79 | -0,21% | 129.494,00 |
| 11.02.2021 | 2,83 | 2,83 | 2,77 | 2,79 | -1,48% | 99.318,00 |
| 10.02.2021 | 2,85 | 2,88 | 2,79 | 2,84 | 1,25% | 138.930,00 |
| 09.02.2021 | 2,81 | 2,84 | 2,80 | 2,80 | -1,06% | 150.205,00 |
| 08.02.2021 | 2,80 | 2,86 | 2,79 | 2,83 | 2,09% | 288.236,00 |
| 05.02.2021 | 2,67 | 2,78 | 2,66 | 2,77 | 4,21% | 474.348,00 |
| 04.02.2021 | 2,55 | 2,70 | 2,54 | 2,66 | 3,83% | 351.706,00 |
| 03.02.2021 | 2,63 | 2,64 | 2,55 | 2,56 | 0,75% | 157.428,00 |
| 02.02.2021 | 2,46 | 2,56 | 2,45 | 2,54 | 5,21% | 165.823,00 |
| 01.02.2021 | 2,44 | 2,47 | 2,41 | 2,42 | -0,12% | 74.849,00 |
| 29.01.2021 | 2,44 | 2,45 | 2,39 | 2,42 | -3,08% | 129.195,00 |
| 28.01.2021 | 2,41 | 2,50 | 2,38 | 2,50 | 2,29% | 168.923,00 |
| 27.01.2021 | 2,49 | 2,53 | 2,42 | 2,44 | -3,82% | 129.298,00 |
| 26.01.2021 | 2,50 | 2,56 | 2,49 | 2,54 | 2,17% | 63.222,00 |
| 25.01.2021 | 2,60 | 2,60 | 2,45 | 2,48 | -3,50% | 78.727,00 |