18,400€
2,22%
Echtzeit-Aktienkurs Banco Santander Chile (ADRs)
Bid:
Ask:
Aktienkurse zur Banco Santander Chile (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
27.03.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | - |
26.03.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
25.03.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
22.03.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
21.03.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
20.03.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -2,75% | - |
19.03.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
18.03.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
15.03.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
14.03.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 2,20% | - |
13.03.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 2,82% | - |
12.03.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 1,14% | - |
11.03.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 2,94% | - |
08.03.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -2,30% | - |
07.03.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
06.03.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
05.03.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -3,31% | - |
04.03.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
01.03.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 2,27% | - |
29.02.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
28.02.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | - |
27.02.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
26.02.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | - |
23.02.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -3,31% | - |
22.02.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -2,16% | - |
21.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
20.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
19.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 2,21% | - |
16.02.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 4,02% | - |
15.02.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 4,82% | - |
14.02.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -1,19% | - |
13.02.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
12.02.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 1,82% | - |
09.02.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -1,79% | - |
08.02.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
07.02.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
06.02.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
05.02.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | - |
02.02.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 4,19% | - |
01.02.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
31.01.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
30.01.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
29.01.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | - |
26.01.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | - |
25.01.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
24.01.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
23.01.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
22.01.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
19.01.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | - |
18.01.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -1,78% | - |
17.01.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
16.01.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
15.01.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
12.01.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
11.01.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
10.01.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | - |
09.01.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -1,70% | - |
08.01.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
05.01.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -1,13% | - |
04.01.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 1,14% | - |
03.01.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
02.01.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
29.12.2023 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
28.12.2023 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
27.12.2023 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | - |
22.12.2023 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
21.12.2023 | 17,30 | 17,30 | 17,30 | 17,30 | -2,26% | - |
20.12.2023 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
19.12.2023 | 17,70 | 17,70 | 17,70 | 17,70 | -2,75% | - |
18.12.2023 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
15.12.2023 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
14.12.2023 | 18,00 | 18,30 | 18,00 | 18,30 | 2,81% | 36,00 |
13.12.2023 | 17,80 | 17,80 | 17,80 | 17,80 | 2,30% | - |
12.12.2023 | 17,40 | 17,40 | 17,40 | 17,40 | -2,25% | - |
11.12.2023 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
08.12.2023 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
07.12.2023 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
06.12.2023 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
05.12.2023 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
04.12.2023 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
01.12.2023 | 17,70 | 17,70 | 17,70 | 17,70 | 1,72% | - |
30.11.2023 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
29.11.2023 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
28.11.2023 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
27.11.2023 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
24.11.2023 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
23.11.2023 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
22.11.2023 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
21.11.2023 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
20.11.2023 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
17.11.2023 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
16.11.2023 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
15.11.2023 | 17,00 | 17,00 | 17,00 | 17,00 | 4,94% | - |
14.11.2023 | 16,20 | 16,20 | 16,20 | 16,20 | -2,99% | - |
13.11.2023 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | - |
10.11.2023 | 16,50 | 16,50 | 16,50 | 16,50 | -2,37% | - |
09.11.2023 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
08.11.2023 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
07.11.2023 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |