Banco Santander Chile (ADRs)
[WKN: 904916 | ISIN: US05965X1090]
Aktienkurse
Echtzeit-Aktienkurs Banco Santander Chile (ADRs)
Bid: Ask:

Aktienkurse zur Banco Santander Chile (ADRs) Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
26.02.2021 22,75 22,93 22,61 22,64 -0,96% -
25.02.2021 23,16 23,24 0,00 22,86 -3,79% -
24.02.2021 23,72 23,76 23,71 23,76 2,66% -
23.02.2021 23,25 23,50 22,87 23,14 0,26% -
22.02.2021 23,46 23,66 23,02 23,08 -4,33% -
19.02.2021 24,34 24,34 23,91 24,13 1,47% -
18.02.2021 23,66 24,07 23,60 23,78 -1,02% -
17.02.2021 23,88 24,26 23,85 24,02 0,42% -
16.02.2021 23,73 24,03 23,52 23,92 6,43% -
12.02.2021 22,49 22,70 22,34 22,48 0,72% -
11.02.2021 21,93 22,53 21,85 22,32 3,41% -
10.02.2021 21,63 21,70 21,29 21,58 1,48% -
09.02.2021 21,14 21,36 20,99 21,27 1,26% -
08.02.2021 20,83 21,06 20,75 21,00 1,92% -
05.02.2021 21,05 21,22 20,52 20,61 -1,01% -
04.02.2021 20,88 20,88 20,82 20,82 -0,76% -
03.02.2021 21,09 21,11 20,93 20,98 -0,57% -
02.02.2021 21,28 21,35 21,10 21,10 1,59% -
01.02.2021 20,59 20,92 20,41 20,77 2,70% -
29.01.2021 20,91 20,97 20,18 20,22 -3,48% -
28.01.2021 20,95 20,95 20,95 20,95 3,87% -
27.01.2021 20,09 20,50 20,04 20,17 -2,91% -
26.01.2021 20,72 20,88 20,60 20,78 0,48% -
25.01.2021 20,99 21,01 20,54 20,68 -2,66% -
22.01.2021 21,41 21,41 20,92 21,24 -3,17% -
21.01.2021 21,94 21,94 21,93 21,94 -0,32% -
20.01.2021 22,22 22,22 21,87 22,01 -0,34% -
19.01.2021 22,48 22,64 21,99 22,08 2,94% -
15.01.2021 21,66 21,79 21,44 21,45 -3,27% -
14.01.2021 21,87 22,20 21,72 22,18 2,69% -
13.01.2021 21,50 21,79 21,27 21,60 -0,83% -
12.01.2021 21,78 21,99 21,67 21,78 0,14% -
11.01.2021 21,69 21,89 21,45 21,75 -0,80% -
08.01.2021 21,47 22,20 21,47 21,92 2,43% -
07.01.2021 20,74 21,68 20,74 21,40 3,71% -
06.01.2021 20,77 21,01 0,00 20,64 -0,02% -
05.01.2021 20,30 20,87 20,25 20,64 3,48% -
04.01.2021 19,87 20,12 19,78 19,95 4,84% -
31.12.2020 19,17 19,19 18,86 19,03 -1,17% -
30.12.2020 19,51 19,57 19,23 19,25 -0,95% -
29.12.2020 19,44 19,44 19,44 19,44 -0,18% -
28.12.2020 19,50 19,67 19,46 19,47 -1,32% -
24.12.2020 19,34 19,73 19,19 19,73 1,44% -
23.12.2020 19,45 19,60 19,37 19,45 -0,89% -
22.12.2020 19,80 19,90 19,52 19,63 0,28% -
21.12.2020 19,40 19,65 19,35 19,57 -1,16% -
18.12.2020 20,02 20,07 19,77 19,80 -0,13% -
17.12.2020 19,46 19,96 19,45 19,83 3,85% -
16.12.2020 18,71 19,18 18,70 19,09 2,74% -
15.12.2020 18,90 19,08 18,58 18,58 -2,31% -
14.12.2020 19,34 19,37 18,86 19,02 0,11% -
11.12.2020 19,16 19,16 18,87 19,00 -1,86% -
10.12.2020 19,33 19,46 19,18 19,36 0,86% -
09.12.2020 19,13 19,32 19,01 19,20 2,92% -
08.12.2020 18,61 18,65 18,56 18,65 0,51% -
07.12.2020 19,10 19,10 18,47 18,56 -2,98% -
04.12.2020 19,11 19,32 19,04 19,13 1,76% -
03.12.2020 18,95 19,11 18,80 18,80 0,99% -
02.12.2020 18,75 18,76 18,61 18,61 2,25% -
01.12.2020 18,13 18,34 18,06 18,20 6,81% -
30.11.2020 17,74 17,77 15,59 17,04 -3,81% -
27.11.2020 17,76 17,85 17,66 17,72 -0,34% -
25.11.2020 17,77 17,83 17,76 17,78 -1,55% -
24.11.2020 18,00 18,08 17,84 18,06 1,89% -
23.11.2020 17,72 17,72 17,72 17,72 -0,48% -
20.11.2020 17,74 17,84 17,60 17,81 0,99% -
19.11.2020 17,50 17,64 17,50 17,63 -2,73% -
18.11.2020 18,10 18,24 17,89 18,13 1,17% -
17.11.2020 18,00 18,22 17,89 17,92 -1,43% -
16.11.2020 18,25 18,34 17,98 18,18 1,37% -
13.11.2020 17,84 17,99 17,71 17,93 2,05% -
12.11.2020 17,37 17,85 17,37 17,57 1,21% -
11.11.2020 17,29 17,61 17,06 17,36 0,90% -
10.11.2020 16,44 17,30 0,00 17,21 4,62% -
09.11.2020 16,75 16,91 16,42 16,45 3,33% -
06.11.2020 15,33 16,14 15,29 15,92 4,16% -
05.11.2020 14,46 15,36 14,39 15,28 9,65% -
04.11.2020 14,08 14,25 13,89 13,94 -2,79% -
03.11.2020 14,86 14,92 14,21 14,34 -0,83% -
02.11.2020 14,46 14,60 14,22 14,46 4,11% -
30.10.2020 14,32 14,32 13,87 13,89 -4,04% -
29.10.2020 14,61 14,78 14,37 14,47 -2,46% -
28.10.2020 14,91 15,14 14,81 14,84 -3,04% -
27.10.2020 15,35 15,48 15,24 15,30 -0,52% -
26.10.2020 15,48 15,57 15,22 15,38 -1,82% -
23.10.2020 15,29 15,78 15,26 15,67 2,25% -
22.10.2020 15,18 15,42 14,93 15,32 3,34% -
21.10.2020 14,47 14,93 0,00 14,83 4,81% -
20.10.2020 14,11 14,19 13,85 14,15 -1,67% -
19.10.2020 14,03 14,39 13,95 14,39 2,97% -
16.10.2020 14,00 14,11 13,86 13,97 -0,18% -
15.10.2020 13,46 14,11 13,46 14,00 3,48% -
14.10.2020 13,52 13,72 13,49 13,53 0,71% -
13.10.2020 13,68 13,69 13,39 13,43 -2,29% -
12.10.2020 13,70 13,81 13,63 13,75 -0,47% -
09.10.2020 13,75 13,96 13,67 13,81 1,36% -
08.10.2020 13,73 13,74 13,46 13,63 -0,07% -
07.10.2020 13,78 13,80 13,54 13,64 -1,94% -
06.10.2020 14,35 14,41 13,81 13,91 -3,97% -
05.10.2020 14,47 14,50 14,46 14,48 1,54% -