Börse:
2,667€
-1,19%
Echtzeit-Aktienkurs Banco Santander S.A.
Bid:
2,654€
Ask:
2,680€
Aktienkurse zur Banco Santander S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2022 | 2,65 | 2,68 | 2,65 | 2,67 | -1,51% | 3.924,00 |
| 30.06.2022 | 2,70 | 2,71 | 2,65 | 2,71 | -1,10% | 5.602,00 |
| 29.06.2022 | 2,75 | 2,76 | 2,73 | 2,74 | -2,35% | 131.393,00 |
| 28.06.2022 | 2,77 | 2,81 | 2,77 | 2,80 | 0,25% | 3.750,00 |
| 27.06.2022 | 2,77 | 2,80 | 2,77 | 2,80 | 1,60% | 2.000,00 |
| 24.06.2022 | 2,72 | 2,75 | 2,72 | 2,75 | 1,62% | 2.000,00 |
| 23.06.2022 | 2,79 | 2,79 | 2,71 | 2,71 | -2,76% | 2.650,00 |
| 22.06.2022 | 2,71 | 2,79 | 2,71 | 2,79 | 0,25% | 1.533,00 |
| 21.06.2022 | 2,80 | 2,80 | 2,78 | 2,78 | -0,29% | 101,00 |
| 20.06.2022 | 2,70 | 2,79 | 2,70 | 2,79 | 3,22% | 4.029,00 |
| 17.06.2022 | 2,65 | 2,70 | 2,65 | 2,70 | 2,39% | 26.450,00 |
| 16.06.2022 | 2,70 | 2,70 | 2,63 | 2,64 | -2,87% | 18.130,00 |
| 15.06.2022 | 2,64 | 2,71 | 2,64 | 2,71 | 3,59% | 35.359,00 |
| 14.06.2022 | 2,62 | 2,66 | 2,62 | 2,62 | -1,08% | 5.216,00 |
| 13.06.2022 | 2,72 | 2,72 | 2,59 | 2,65 | -2,09% | 108.547,00 |
| 10.06.2022 | 2,88 | 2,88 | 2,71 | 2,71 | -6,72% | 121.650,00 |
| 09.06.2022 | 2,95 | 2,95 | 2,90 | 2,90 | -3,37% | 14.280,00 |
| 08.06.2022 | 3,01 | 3,01 | 3,00 | 3,00 | -0,66% | 16.960,00 |
| 07.06.2022 | 3,00 | 3,03 | 3,00 | 3,02 | 1,38% | 2.508,00 |
| 06.06.2022 | 2,98 | 2,98 | 2,98 | 2,98 | 0,37% | - |
| 03.06.2022 | 3,01 | 3,01 | 2,97 | 2,97 | -0,84% | 8.277,00 |
| 02.06.2022 | 2,98 | 2,99 | 2,97 | 2,99 | -0,99% | 16.586,00 |
| 01.06.2022 | 3,03 | 3,09 | 3,02 | 3,02 | -0,07% | 6.800,00 |
| 31.05.2022 | 3,04 | 3,06 | 3,03 | 3,03 | -0,98% | 23.050,00 |
| 30.05.2022 | 3,09 | 3,09 | 3,05 | 3,06 | 0,89% | 32.037,00 |
| 27.05.2022 | 3,00 | 3,03 | 3,00 | 3,03 | 0,30% | 26.700,00 |
| 26.05.2022 | 2,93 | 3,02 | 2,93 | 3,02 | 3,25% | 9.165,00 |
| 25.05.2022 | 2,91 | 2,96 | 2,91 | 2,93 | 0,55% | 18.464,00 |
| 24.05.2022 | 2,81 | 2,91 | 2,81 | 2,91 | 2,97% | 7.867,00 |
| 23.05.2022 | 2,78 | 2,83 | 2,78 | 2,83 | 2,06% | 11.295,00 |
| 20.05.2022 | 2,78 | 2,78 | 2,77 | 2,77 | 2,82% | 128,00 |
| 19.05.2022 | 2,70 | 2,70 | 2,69 | 2,69 | -2,25% | 6.667,00 |
| 18.05.2022 | 2,80 | 2,80 | 2,75 | 2,75 | 0,11% | 16.950,00 |
| 17.05.2022 | 2,72 | 2,75 | 2,72 | 2,75 | 0,55% | 11.774,00 |
| 16.05.2022 | 2,72 | 2,74 | 2,72 | 2,74 | 0,59% | 7.850,00 |
| 13.05.2022 | 2,67 | 2,72 | 2,67 | 2,72 | 2,29% | 7.400,00 |
| 12.05.2022 | 2,62 | 2,66 | 2,62 | 2,66 | -0,23% | 15.100,00 |
| 11.05.2022 | 2,65 | 2,69 | 2,65 | 2,67 | 0,45% | 49.209,00 |
| 10.05.2022 | 2,62 | 2,69 | 2,62 | 2,65 | 2,04% | 8.353,00 |
| 09.05.2022 | 2,67 | 2,67 | 2,60 | 2,60 | -1,70% | 9.248,00 |
| 06.05.2022 | 2,71 | 2,71 | 2,65 | 2,65 | -2,11% | 24.070,00 |
| 05.05.2022 | 2,84 | 2,84 | 2,69 | 2,70 | -2,77% | 23.174,00 |
| 04.05.2022 | 2,81 | 2,83 | 2,78 | 2,78 | -1,28% | 14.713,00 |
| 03.05.2022 | 2,77 | 2,82 | 2,77 | 2,82 | 1,19% | 20.876,00 |
| 02.05.2022 | 2,79 | 2,82 | 2,77 | 2,78 | 0,22% | 12.060,00 |
| 29.04.2022 | 2,79 | 2,82 | 2,78 | 2,78 | -0,96% | 22.248,00 |
| 28.04.2022 | 2,82 | 2,83 | 2,77 | 2,80 | -1,96% | 12.210,00 |
| 27.04.2022 | 2,88 | 2,88 | 2,81 | 2,86 | -2,92% | 30.550,00 |
| 26.04.2022 | 3,16 | 3,16 | 2,84 | 2,95 | -5,91% | 33.274,00 |
| 25.04.2022 | 3,11 | 3,13 | 3,09 | 3,13 | -1,57% | 11.901,00 |
| 22.04.2022 | 3,15 | 3,23 | 3,15 | 3,18 | -0,75% | 12.600,00 |
| 21.04.2022 | 3,21 | 3,22 | 3,20 | 3,20 | -0,90% | 14.404,00 |
| 20.04.2022 | 3,19 | 3,24 | 3,18 | 3,23 | 2,54% | 52.215,00 |
| 19.04.2022 | 3,16 | 3,17 | 3,15 | 3,15 | -0,91% | 17.104,00 |
| 14.04.2022 | 3,15 | 3,18 | 3,13 | 3,18 | 1,76% | 13.150,00 |
| 13.04.2022 | 3,15 | 3,15 | 3,13 | 3,13 | -0,82% | 13.300,00 |
| 12.04.2022 | 3,09 | 3,15 | 3,09 | 3,15 | 0,19% | 13.806,00 |
| 11.04.2022 | 3,13 | 3,17 | 3,13 | 3,15 | 0,90% | 20.719,00 |
| 08.04.2022 | 3,09 | 3,14 | 3,09 | 3,12 | 1,76% | 25.869,00 |
| 07.04.2022 | 3,03 | 3,10 | 3,03 | 3,07 | 0,86% | 22.149,00 |
| 06.04.2022 | 3,12 | 3,14 | 3,02 | 3,04 | -3,43% | 47.311,00 |
| 05.04.2022 | 3,19 | 3,19 | 3,15 | 3,15 | -0,22% | 28.150,00 |
| 04.04.2022 | 3,22 | 3,22 | 3,15 | 3,15 | -0,76% | 1.630,00 |
| 01.04.2022 | 3,03 | 3,18 | 3,03 | 3,18 | 0,76% | 2.530,00 |
| 31.03.2022 | 3,15 | 3,15 | 3,15 | 3,15 | -0,72% | 779,00 |
| 30.03.2022 | 3,23 | 3,23 | 3,18 | 3,18 | -1,58% | 14.623,00 |
| 29.03.2022 | 3,12 | 3,23 | 3,12 | 3,23 | 2,84% | 15.200,00 |
| 28.03.2022 | 3,06 | 3,14 | 3,06 | 3,14 | 2,35% | 200,00 |
| 25.03.2022 | 3,08 | 3,08 | 3,06 | 3,07 | -0,68% | 17.378,00 |
| 24.03.2022 | 3,12 | 3,12 | 3,07 | 3,09 | -1,18% | 10.637,00 |
| 23.03.2022 | 3,19 | 3,19 | 3,13 | 3,13 | -1,48% | 22.524,00 |
| 22.03.2022 | 3,14 | 3,20 | 3,14 | 3,17 | 1,18% | 3.100,00 |
| 21.03.2022 | 3,12 | 3,14 | 3,12 | 3,14 | 0,35% | 542,00 |
| 18.03.2022 | 3,12 | 3,12 | 3,12 | 3,12 | -0,83% | - |
| 17.03.2022 | 3,14 | 3,15 | 3,13 | 3,15 | 0,74% | 3.878,00 |
| 16.03.2022 | 3,03 | 3,17 | 3,03 | 3,13 | 5,29% | 121.701,00 |
| 15.03.2022 | 2,92 | 2,99 | 2,91 | 2,97 | -0,10% | 8.542,00 |
| 14.03.2022 | 2,89 | 2,97 | 2,89 | 2,97 | 1,47% | 3.700,00 |
| 11.03.2022 | 2,85 | 2,93 | 2,85 | 2,93 | 2,84% | 1.000,00 |
| 10.03.2022 | 2,90 | 2,90 | 2,85 | 2,85 | -1,89% | 2.163,00 |
| 09.03.2022 | 2,75 | 2,90 | 2,75 | 2,90 | 7,56% | 27.277,00 |
| 08.03.2022 | 2,57 | 2,78 | 2,57 | 2,70 | 3,97% | 13.630,00 |
| 07.03.2022 | 2,72 | 2,72 | 2,54 | 2,60 | -5,97% | 38.139,00 |
| 04.03.2022 | 2,84 | 2,84 | 2,74 | 2,76 | -3,39% | 29.804,00 |
| 03.03.2022 | 2,95 | 2,95 | 2,86 | 2,86 | -2,26% | 5.510,00 |
| 02.03.2022 | 2,84 | 2,93 | 2,82 | 2,93 | 2,67% | 4.682,00 |
| 01.03.2022 | 2,98 | 3,00 | 2,82 | 2,85 | -3,59% | 22.103,00 |
| 28.02.2022 | 3,04 | 3,04 | 2,94 | 2,96 | -5,56% | 57.400,00 |
| 25.02.2022 | 3,05 | 3,13 | 2,96 | 3,13 | 3,78% | 17.770,00 |
| 24.02.2022 | 3,09 | 3,09 | 2,95 | 3,02 | -5,99% | 24.489,00 |
| 23.02.2022 | 3,27 | 3,34 | 3,21 | 3,21 | -2,37% | 22.217,00 |
| 22.02.2022 | 3,19 | 3,30 | 3,15 | 3,29 | 2,66% | 82.405,00 |
| 21.02.2022 | 3,36 | 3,36 | 3,20 | 3,20 | -2,50% | 7.288,00 |
| 18.02.2022 | 3,33 | 3,35 | 3,28 | 3,28 | -1,17% | 22.208,00 |
| 17.02.2022 | 3,37 | 3,37 | 3,32 | 3,32 | -3,96% | 12.453,00 |
| 16.02.2022 | 3,41 | 3,46 | 3,41 | 3,46 | 0,61% | 1.000,00 |
| 15.02.2022 | 3,30 | 3,44 | 3,30 | 3,44 | 4,88% | 4.330,00 |
| 14.02.2022 | 3,30 | 3,37 | 3,28 | 3,28 | -3,56% | 16.563,00 |
| 11.02.2022 | 3,42 | 3,47 | 3,40 | 3,40 | -2,72% | 11.259,00 |
| 10.02.2022 | 3,47 | 3,49 | 3,44 | 3,49 | 2,52% | 14.312,00 |