Börse:
3,190€
2,00%
Echtzeit-Aktienkurs Banco Santander S.A.
Bid:
3,176€
Ask:
3,203€
Aktienkurse zur Banco Santander S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2021 | 3,10 | 3,10 | 3,10 | 3,10 | -0,86% | 509,00 |
| 23.07.2021 | 3,07 | 3,13 | 3,07 | 3,13 | 0,10% | 250,00 |
| 22.07.2021 | 3,06 | 3,12 | 3,06 | 3,12 | 2,93% | 1.000,00 |
| 21.07.2021 | 2,94 | 3,04 | 2,94 | 3,04 | 3,90% | 1.500,00 |
| 20.07.2021 | 2,91 | 2,92 | 2,90 | 2,92 | -0,65% | 2.767,00 |
| 19.07.2021 | 3,00 | 3,00 | 2,94 | 2,94 | -2,97% | 3.917,00 |
| 16.07.2021 | 3,10 | 3,11 | 3,03 | 3,03 | -2,85% | 32.166,00 |
| 15.07.2021 | 3,09 | 3,12 | 3,09 | 3,12 | 0,10% | 8.000,00 |
| 14.07.2021 | 3,08 | 3,12 | 3,08 | 3,12 | 0,78% | 4.846,00 |
| 13.07.2021 | 3,16 | 3,16 | 3,09 | 3,09 | -2,31% | 11.000,00 |
| 12.07.2021 | 3,12 | 3,18 | 3,08 | 3,17 | 1,38% | 11.202,00 |
| 09.07.2021 | 3,05 | 3,12 | 3,05 | 3,12 | 2,50% | 16.779,00 |
| 08.07.2021 | 3,12 | 3,12 | 3,04 | 3,05 | -2,09% | 47.106,00 |
| 07.07.2021 | 3,15 | 3,15 | 3,11 | 3,11 | -2,08% | 8.300,00 |
| 06.07.2021 | 3,25 | 3,25 | 3,18 | 3,18 | -1,82% | 5.573,00 |
| 05.07.2021 | 3,23 | 3,24 | 3,22 | 3,24 | -0,06% | 1.315,00 |
| 02.07.2021 | 3,25 | 3,28 | 3,22 | 3,24 | -0,83% | 9.721,00 |
| 01.07.2021 | 3,26 | 3,31 | 3,26 | 3,27 | 0,99% | 3.022,00 |
| 30.06.2021 | 3,26 | 3,26 | 3,21 | 3,23 | -1,22% | 14.094,00 |
| 29.06.2021 | 3,29 | 3,29 | 3,25 | 3,27 | -0,82% | 4.032,00 |
| 28.06.2021 | 3,35 | 3,37 | 3,30 | 3,30 | -1,11% | 5.961,00 |
| 25.06.2021 | 3,39 | 3,39 | 3,34 | 3,34 | 0,44% | 5.780,00 |
| 24.06.2021 | 3,30 | 3,36 | 3,28 | 3,32 | 0,83% | 2.644,00 |
| 23.06.2021 | 3,29 | 3,33 | 3,27 | 3,29 | 0,55% | 5.336,00 |
| 22.06.2021 | 3,28 | 3,30 | 3,23 | 3,28 | 1,13% | 4.020,00 |
| 21.06.2021 | 3,26 | 3,28 | 3,24 | 3,24 | -1,22% | 5.415,00 |
| 18.06.2021 | 3,37 | 3,39 | 3,26 | 3,28 | -2,87% | 50.859,00 |
| 17.06.2021 | 3,35 | 3,46 | 3,35 | 3,38 | 0,81% | 50.292,00 |
| 16.06.2021 | 3,43 | 3,43 | 3,35 | 3,35 | -1,53% | 4.529,00 |
| 15.06.2021 | 3,41 | 3,42 | 3,40 | 3,40 | -0,73% | 12.122,00 |
| 14.06.2021 | 3,42 | 3,44 | 3,42 | 3,43 | -1,01% | 9.814,00 |
| 11.06.2021 | 3,43 | 3,46 | 3,41 | 3,46 | 0,67% | 7.590,00 |
| 10.06.2021 | 3,40 | 3,47 | 3,40 | 3,44 | -0,35% | 3.923,00 |
| 09.06.2021 | 3,40 | 3,45 | 3,37 | 3,45 | 0,41% | 5.150,00 |
| 08.06.2021 | 3,46 | 3,49 | 3,44 | 3,44 | -0,91% | 6.508,00 |
| 07.06.2021 | 3,48 | 3,49 | 3,41 | 3,47 | 0,17% | 5.848,00 |
| 04.06.2021 | 3,52 | 3,54 | 3,44 | 3,46 | -1,44% | 1.167,00 |
| 03.06.2021 | 3,47 | 3,52 | 3,45 | 3,51 | 0,93% | 19.728,00 |
| 02.06.2021 | 3,46 | 3,49 | 3,44 | 3,48 | 0,96% | 3.754,00 |
| 01.06.2021 | 3,43 | 3,49 | 3,43 | 3,45 | 0,71% | 14.936,00 |
| 31.05.2021 | 3,47 | 3,47 | 3,42 | 3,42 | -1,48% | 955,00 |
| 28.05.2021 | 3,48 | 3,49 | 3,42 | 3,47 | 1,25% | 20.510,00 |
| 27.05.2021 | 3,36 | 3,47 | 3,34 | 3,43 | 2,30% | 18.565,00 |
| 26.05.2021 | 3,38 | 3,39 | 3,29 | 3,35 | -0,67% | 2.515,00 |
| 25.05.2021 | 3,36 | 3,42 | 3,35 | 3,38 | 0,19% | 12.911,00 |
| 21.05.2021 | 3,33 | 3,38 | 3,30 | 3,37 | 1,57% | 2.000,00 |
| 20.05.2021 | 3,34 | 3,35 | 3,25 | 3,32 | -0,14% | 12.517,00 |
| 19.05.2021 | 3,36 | 3,40 | 3,26 | 3,32 | -1,91% | 8.915,00 |
| 18.05.2021 | 3,37 | 3,40 | 3,34 | 3,39 | 1,62% | 30.912,00 |
| 17.05.2021 | 3,38 | 3,42 | 3,30 | 3,33 | -1,08% | 34.697,00 |
| 14.05.2021 | 3,30 | 3,37 | 3,28 | 3,37 | 3,39% | 4.776,00 |
| 13.05.2021 | 3,26 | 3,28 | 3,20 | 3,26 | -0,25% | 4.381,00 |
| 12.05.2021 | 3,24 | 3,30 | 3,20 | 3,27 | 0,34% | 5.342,00 |
| 11.05.2021 | 3,27 | 3,29 | 3,22 | 3,26 | -1,17% | 22.789,00 |
| 10.05.2021 | 3,24 | 3,34 | 3,23 | 3,30 | 2,17% | 17.045,00 |
| 07.05.2021 | 3,23 | 3,24 | 3,16 | 3,23 | 0,57% | 5.786,00 |
| 06.05.2021 | 3,21 | 3,26 | 3,19 | 3,21 | -0,62% | 5.301,00 |
| 05.05.2021 | 3,14 | 3,23 | 3,14 | 3,23 | 3,38% | 133.952,00 |
| 04.05.2021 | 3,21 | 3,25 | 3,08 | 3,12 | -2,53% | 21.797,00 |
| 03.05.2021 | 3,23 | 3,23 | 3,17 | 3,20 | 0,31% | 1.750,00 |
| 30.04.2021 | 3,16 | 3,22 | 3,13 | 3,19 | 0,50% | 21.340,00 |
| 29.04.2021 | 3,14 | 3,21 | 3,13 | 3,18 | 1,44% | 31.116,00 |
| 28.04.2021 | 3,02 | 3,14 | 2,99 | 3,13 | 4,08% | 62.750,00 |
| 27.04.2021 | 2,92 | 3,04 | 2,89 | 3,01 | 3,44% | 30.063,00 |
| 26.04.2021 | 2,86 | 2,92 | 2,82 | 2,91 | 2,17% | 155.130,00 |
| 23.04.2021 | 2,84 | 2,87 | 2,81 | 2,85 | 0,28% | 8.200,00 |
| 22.04.2021 | 2,86 | 2,86 | 2,79 | 2,84 | -0,66% | 20.001,00 |
| 21.04.2021 | 2,84 | 2,89 | 2,77 | 2,86 | -0,31% | 10.631,00 |
| 20.04.2021 | 2,92 | 2,97 | 2,84 | 2,87 | -3,07% | 166.390,00 |
| 19.04.2021 | 2,89 | 2,98 | 2,87 | 2,96 | 2,74% | 57.493,00 |
| 16.04.2021 | 2,90 | 2,90 | 2,84 | 2,88 | -0,06% | 4.058,00 |
| 15.04.2021 | 2,91 | 2,92 | 2,83 | 2,88 | -0,09% | 5.822,00 |
| 14.04.2021 | 2,89 | 2,92 | 2,86 | 2,88 | -0,16% | 8.528,00 |
| 13.04.2021 | 2,90 | 2,94 | 2,86 | 2,89 | -0,21% | 12.400,00 |
| 12.04.2021 | 2,91 | 2,94 | 2,86 | 2,89 | -0,19% | 9.103,00 |
| 09.04.2021 | 2,93 | 2,94 | 2,89 | 2,90 | -0,67% | 1.384,00 |
| 08.04.2021 | 2,95 | 2,97 | 2,88 | 2,92 | -0,95% | 37.136,00 |
| 07.04.2021 | 2,94 | 2,96 | 2,91 | 2,95 | 0,17% | 500,00 |
| 06.04.2021 | 2,89 | 2,97 | 2,89 | 2,94 | 1,91% | 14.640,00 |
| 01.04.2021 | 2,93 | 2,93 | 2,87 | 2,89 | -1,06% | 1.750,00 |
| 31.03.2021 | 2,93 | 2,94 | 2,89 | 2,92 | -0,84% | 2.500,00 |
| 30.03.2021 | 2,89 | 2,95 | 2,87 | 2,94 | 2,08% | 3.970,00 |
| 29.03.2021 | 2,95 | 2,96 | 2,85 | 2,88 | -0,66% | 15.668,00 |
| 26.03.2021 | 2,87 | 2,97 | 2,87 | 2,90 | 1,99% | 9.664,00 |
| 25.03.2021 | 2,86 | 2,88 | 2,80 | 2,85 | -0,44% | 19.780,00 |
| 24.03.2021 | 2,84 | 2,87 | 2,77 | 2,86 | -0,37% | 14.227,00 |
| 23.03.2021 | 2,86 | 2,87 | 2,81 | 2,87 | 0,38% | 22.258,00 |
| 22.03.2021 | 2,90 | 2,91 | 2,83 | 2,86 | -1,74% | 15.534,00 |
| 19.03.2021 | 2,96 | 2,97 | 2,89 | 2,91 | -1,96% | 4.097,00 |
| 18.03.2021 | 2,95 | 3,02 | 2,93 | 2,97 | 1,39% | 8.208,00 |
| 17.03.2021 | 2,91 | 2,95 | 2,89 | 2,93 | 0,54% | 13.132,00 |
| 16.03.2021 | 2,96 | 2,98 | 2,89 | 2,91 | -0,10% | 33.750,00 |
| 15.03.2021 | 2,97 | 3,03 | 2,90 | 2,91 | -1,95% | 39.350,00 |
| 12.03.2021 | 2,93 | 2,98 | 2,90 | 2,97 | 1,90% | 5.000,00 |
| 11.03.2021 | 2,99 | 3,00 | 2,85 | 2,92 | -1,42% | 64.608,00 |
| 10.03.2021 | 2,97 | 3,00 | 2,93 | 2,96 | -0,70% | 991,00 |
| 09.03.2021 | 3,09 | 3,09 | 2,92 | 2,98 | -2,74% | 400,00 |
| 08.03.2021 | 3,05 | 3,09 | 2,99 | 3,06 | 1,82% | 50.055,00 |
| 05.03.2021 | 2,94 | 3,04 | 2,90 | 3,01 | 2,62% | 42.268,00 |
| 04.03.2021 | 2,91 | 2,96 | 2,89 | 2,93 | -0,56% | 56.350,00 |