Börse:
2,957€
0,61%
Echtzeit-Aktienkurs Banco Santander S.A.
Bid:
2,950€
Ask:
2,965€
Aktienkurse zur Banco Santander S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2021 | 2,95 | 2,97 | 2,92 | 2,97 | 0,88% | 88.162,00 |
| 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 |
| 22.01.2021 | 2,60 | 2,61 | 2,55 | 2,57 | -2,57% | 220.170,00 |
| 21.01.2021 | 2,72 | 2,72 | 2,64 | 2,64 | -1,71% | 122.468,00 |
| 20.01.2021 | 2,73 | 2,73 | 2,66 | 2,69 | -0,04% | 66.127,00 |
| 19.01.2021 | 2,76 | 2,76 | 2,68 | 2,69 | -2,71% | 72.894,00 |
| 18.01.2021 | 2,70 | 2,76 | 2,70 | 2,76 | 1,43% | 45.226,00 |
| 15.01.2021 | 2,80 | 2,83 | 2,71 | 2,73 | -2,61% | 111.046,00 |
| 14.01.2021 | 2,85 | 2,85 | 2,78 | 2,80 | -0,92% | 76.733,00 |
| 13.01.2021 | 2,83 | 2,85 | 2,82 | 2,82 | -0,88% | 109.849,00 |
| 12.01.2021 | 2,85 | 2,87 | 2,81 | 2,85 | 1,60% | 245.876,00 |
| 11.01.2021 | 2,76 | 2,84 | 2,75 | 2,80 | 1,45% | 299.713,00 |
| 08.01.2021 | 2,78 | 2,79 | 2,72 | 2,76 | -1,14% | 193.443,00 |
| 07.01.2021 | 2,78 | 2,80 | 2,71 | 2,80 | 1,34% | 252.077,00 |
| 06.01.2021 | 2,66 | 2,79 | 2,65 | 2,76 | 6,81% | 334.698,00 |
| 05.01.2021 | 2,55 | 2,59 | 2,54 | 2,58 | 1,12% | 82.202,00 |
| 04.01.2021 | 2,59 | 2,60 | 2,52 | 2,55 | -1,26% | 105.603,00 |
| 30.12.2020 | 2,60 | 2,61 | 2,58 | 2,59 | 0,04% | 44.743,00 |
| 29.12.2020 | 2,62 | 2,62 | 2,57 | 2,59 | -0,92% | 149.353,00 |
| 28.12.2020 | 2,71 | 2,71 | 2,57 | 2,61 | -0,46% | 101.917,00 |
| 23.12.2020 | 2,54 | 2,63 | 2,53 | 2,62 | 3,64% | 92.090,00 |
| 22.12.2020 | 2,47 | 2,54 | 2,47 | 2,53 | 2,64% | 90.921,00 |
| 21.12.2020 | 2,48 | 2,51 | 2,41 | 2,47 | -5,23% | 292.007,00 |
| 18.12.2020 | 2,66 | 2,71 | 2,60 | 2,60 | -3,02% | 129.102,00 |
| 17.12.2020 | 2,70 | 2,71 | 2,66 | 2,68 | 0,71% | 114.763,00 |
| 16.12.2020 | 2,70 | 2,73 | 2,66 | 2,66 | -0,93% | 246.440,00 |
| 15.12.2020 | 2,61 | 2,73 | 2,60 | 2,69 | 2,63% | 139.937,00 |
| 14.12.2020 | 2,63 | 2,68 | 2,62 | 2,62 | 3,11% | 158.228,00 |
| 11.12.2020 | 2,63 | 2,63 | 2,53 | 2,54 | -5,22% | 247.629,00 |
| 10.12.2020 | 2,75 | 2,76 | 2,61 | 2,68 | -0,30% | 370.997,00 |
| 09.12.2020 | 2,78 | 2,79 | 2,69 | 2,69 | -3,17% | 120.801,00 |
| 08.12.2020 | 2,72 | 2,78 | 2,71 | 2,78 | 0,22% | 233.714,00 |
| 07.12.2020 | 2,82 | 2,82 | 2,71 | 2,77 | 0,36% | 170.994,00 |
| 04.12.2020 | 2,69 | 2,80 | 2,69 | 2,76 | 2,53% | 471.156,00 |
| 03.12.2020 | 2,66 | 2,72 | 2,64 | 2,69 | 0,30% | 306.906,00 |
| 02.12.2020 | 2,55 | 2,69 | 2,55 | 2,68 | 6,51% | 432.849,00 |
| 01.12.2020 | 2,45 | 2,55 | 2,45 | 2,52 | 4,83% | 264.640,00 |
| 30.11.2020 | 2,42 | 2,45 | 2,39 | 2,40 | -1,56% | 107.205,00 |
| 27.11.2020 | 2,40 | 2,47 | 2,40 | 2,44 | 1,37% | 157.948,00 |
| 26.11.2020 | 2,44 | 2,45 | 2,40 | 2,41 | -0,54% | 112.188,00 |
| 25.11.2020 | 2,50 | 2,52 | 2,41 | 2,42 | -0,70% | 265.051,00 |
| 24.11.2020 | 2,39 | 2,48 | 2,39 | 2,44 | 3,83% | 462.761,00 |
| 23.11.2020 | 2,36 | 2,39 | 2,34 | 2,35 | -1,30% | 171.467,00 |
| 20.11.2020 | 2,33 | 2,38 | 2,32 | 2,38 | 0,80% | 122.966,00 |
| 19.11.2020 | 2,31 | 2,36 | 2,29 | 2,36 | -1,05% | 194.059,00 |
| 18.11.2020 | 2,34 | 2,39 | 2,32 | 2,39 | 0,42% | 151.946,00 |
| 17.11.2020 | 2,32 | 2,38 | 2,29 | 2,38 | 1,97% | 250.888,00 |
| 16.11.2020 | 2,40 | 2,43 | 2,33 | 2,33 | -3,64% | 421.572,00 |
| 13.11.2020 | 2,29 | 2,42 | 2,29 | 2,42 | 3,33% | 283.772,00 |
| 12.11.2020 | 2,30 | 2,34 | 2,18 | 2,34 | -0,43% | 190.660,00 |
| 11.11.2020 | 2,25 | 2,35 | 2,16 | 2,35 | 1,60% | 233.731,00 |
| 10.11.2020 | 2,11 | 2,31 | 2,11 | 2,31 | 9,47% | 1.114.475,00 |
| 09.11.2020 | 1,82 | 2,13 | 1,80 | 2,11 | 17,98% | 1.686.727,00 |
| 06.11.2020 | 1,83 | 1,85 | 1,78 | 1,79 | -2,29% | 189.444,00 |
| 05.11.2020 | 1,79 | 1,85 | 1,74 | 1,83 | 2,75% | 199.331,00 |
| 04.11.2020 | 1,78 | 1,81 | 1,76 | 1,78 | -3,57% | 207.940,00 |
| 03.11.2020 | 1,80 | 1,85 | 1,79 | 1,85 | 3,58% | 362.183,00 |
| 02.11.2020 | 1,74 | 1,79 | 1,72 | 1,79 | 3,78% | 114.077,00 |
| 30.10.2020 | 1,67 | 1,72 | 1,66 | 1,72 | 3,05% | 144.140,00 |
| 29.10.2020 | 1,67 | 1,70 | 1,63 | 1,67 | 0,60% | 251.986,00 |
| 28.10.2020 | 1,66 | 1,69 | 1,63 | 1,66 | -2,58% | 291.357,00 |
| 27.10.2020 | 1,79 | 1,81 | 1,70 | 1,70 | -0,87% | 170.028,00 |
| 26.10.2020 | 1,70 | 1,75 | 1,70 | 1,72 | -0,92% | 95.569,00 |
| 23.10.2020 | 1,70 | 1,76 | 1,70 | 1,74 | 3,40% | 138.865,00 |
| 22.10.2020 | 1,64 | 1,69 | 1,64 | 1,68 | -0,06% | 86.588,00 |
| 21.10.2020 | 1,73 | 1,75 | 1,67 | 1,68 | -1,41% | 71.249,00 |
| 20.10.2020 | 1,65 | 1,73 | 1,64 | 1,70 | 2,78% | 194.403,00 |
| 19.10.2020 | 1,66 | 1,68 | 1,63 | 1,66 | 1,28% | 54.784,00 |
| 16.10.2020 | 1,60 | 1,65 | 1,57 | 1,64 | 2,83% | 158.847,00 |
| 15.10.2020 | 1,59 | 1,60 | 1,57 | 1,59 | -1,30% | 169.659,00 |
| 14.10.2020 | 1,62 | 1,65 | 1,61 | 1,61 | 0,06% | 63.345,00 |
| 13.10.2020 | 1,66 | 1,66 | 1,61 | 1,61 | -3,19% | 91.325,00 |
| 12.10.2020 | 1,68 | 1,71 | 1,66 | 1,66 | -2,06% | 82.962,00 |
| 09.10.2020 | 1,71 | 1,72 | 1,69 | 1,70 | -1,56% | 176.589,00 |
| 08.10.2020 | 1,71 | 1,73 | 1,70 | 1,73 | 1,77% | 201.901,00 |
| 07.10.2020 | 1,69 | 1,71 | 1,68 | 1,70 | -0,76% | 73.270,00 |
| 06.10.2020 | 1,61 | 1,72 | 1,61 | 1,71 | 6,95% | 237.722,00 |
| 05.10.2020 | 1,60 | 1,62 | 1,59 | 1,60 | 1,14% | 221.249,00 |
| 02.10.2020 | 1,55 | 1,59 | 1,55 | 1,58 | -0,13% | 279.878,00 |