18,300€
1,67%
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 | 18,25 | 18,75 | 18,25 | 18,40 | 0,82% | - |
27.03.2024 | 18,20 | 18,60 | 15,25 | 18,25 | 19,67% | - |
26.03.2024 | 18,00 | 18,40 | 15,20 | 15,25 | -16,21% | - |
25.03.2024 | 17,95 | 18,65 | 17,85 | 18,20 | 1,68% | - |
22.03.2024 | 18,05 | 18,50 | 15,25 | 17,90 | 16,61% | - |
21.03.2024 | 18,00 | 18,20 | 15,20 | 15,35 | 5,86% | - |
20.03.2024 | 17,90 | 18,50 | 14,50 | 14,50 | -19,22% | - |
19.03.2024 | 18,40 | 18,55 | 15,25 | 17,95 | -2,45% | - |
18.03.2024 | 18,40 | 18,75 | 14,75 | 18,40 | -1,87% | - |
15.03.2024 | 18,50 | 18,90 | 18,50 | 18,75 | 0,27% | - |
14.03.2024 | 18,80 | 18,95 | 16,00 | 18,70 | -0,53% | - |
13.03.2024 | 18,40 | 19,00 | 15,10 | 18,80 | 2,17% | - |
12.03.2024 | 17,90 | 18,60 | 15,15 | 18,40 | 2,79% | - |
11.03.2024 | 17,65 | 18,35 | 15,15 | 17,90 | 1,42% | - |
08.03.2024 | 17,20 | 18,00 | 17,15 | 17,65 | 2,92% | - |
07.03.2024 | 17,60 | 17,75 | 17,10 | 17,15 | -2,83% | - |
06.03.2024 | 17,60 | 17,75 | 17,50 | 17,65 | 0,28% | - |
05.03.2024 | 17,30 | 17,80 | 17,30 | 17,60 | -0,56% | - |
04.03.2024 | 18,25 | 18,35 | 17,65 | 17,70 | -3,54% | - |
01.03.2024 | 18,00 | 18,50 | 18,00 | 18,35 | 0,82% | - |
29.02.2024 | 17,85 | 18,20 | 17,65 | 18,20 | 1,96% | - |
28.02.2024 | 17,80 | 18,00 | 17,70 | 17,85 | 0,56% | - |
27.02.2024 | 17,50 | 17,95 | 17,40 | 17,75 | 1,14% | - |
26.02.2024 | 17,50 | 17,55 | 17,25 | 17,55 | 0,00% | - |
23.02.2024 | 17,50 | 17,75 | 17,40 | 17,55 | -0,57% | - |
22.02.2024 | 18,30 | 18,35 | 17,60 | 17,65 | -3,29% | - |
21.02.2024 | 18,50 | 18,75 | 18,00 | 18,25 | -2,67% | - |
20.02.2024 | 18,50 | 18,85 | 18,50 | 18,75 | 0,00% | - |
19.02.2024 | 18,70 | 18,85 | 18,70 | 18,75 | 0,27% | - |
16.02.2024 | 18,10 | 18,90 | 18,10 | 18,70 | 1,91% | - |
15.02.2024 | 17,60 | 18,35 | 17,55 | 18,35 | 4,56% | - |
14.02.2024 | 16,85 | 17,65 | 16,85 | 17,55 | 4,15% | - |
13.02.2024 | 17,00 | 17,25 | 16,75 | 16,85 | -0,59% | - |
12.02.2024 | 17,05 | 17,20 | 16,95 | 16,95 | 0,00% | - |
09.02.2024 | 16,70 | 17,05 | 16,70 | 16,95 | 1,19% | - |
08.02.2024 | 17,00 | 17,25 | 16,70 | 16,75 | -1,76% | - |
07.02.2024 | 17,20 | 17,45 | 16,95 | 17,05 | -1,16% | - |
06.02.2024 | 17,40 | 17,60 | 17,15 | 17,25 | -1,15% | - |
05.02.2024 | 17,45 | 17,70 | 17,25 | 17,45 | 0,00% | - |
02.02.2024 | 17,65 | 17,75 | 16,45 | 17,45 | -0,29% | - |
01.02.2024 | 17,00 | 17,75 | 16,65 | 17,50 | 3,24% | - |
31.01.2024 | 16,70 | 17,20 | 16,70 | 16,95 | 0,59% | - |
30.01.2024 | 17,15 | 17,15 | 16,80 | 16,85 | -1,17% | - |
29.01.2024 | 16,90 | 17,30 | 16,90 | 17,05 | -0,58% | - |
26.01.2024 | 17,10 | 17,35 | 17,00 | 17,15 | -0,87% | - |
25.01.2024 | 17,10 | 17,40 | 17,05 | 17,30 | 1,17% | - |
24.01.2024 | 17,00 | 17,35 | 16,95 | 17,10 | 0,88% | - |
23.01.2024 | 16,90 | 17,35 | 16,90 | 16,95 | -1,17% | - |
22.01.2024 | 17,25 | 17,35 | 16,90 | 17,15 | 0,00% | - |
19.01.2024 | 17,05 | 17,20 | 16,90 | 17,15 | 1,18% | - |
18.01.2024 | 16,85 | 17,20 | 16,80 | 16,95 | 0,59% | - |
17.01.2024 | 16,90 | 17,15 | 16,70 | 16,85 | -1,75% | - |
16.01.2024 | 17,20 | 17,35 | 17,00 | 17,15 | -0,58% | - |
15.01.2024 | 17,20 | 17,25 | 17,20 | 17,25 | 0,58% | - |
12.01.2024 | 16,90 | 17,25 | 16,90 | 17,15 | 0,29% | - |
11.01.2024 | 17,00 | 17,35 | 16,95 | 17,10 | 0,29% | - |
10.01.2024 | 17,10 | 17,25 | 16,95 | 17,05 | -0,87% | - |
09.01.2024 | 17,50 | 17,55 | 17,10 | 17,20 | -1,99% | - |
08.01.2024 | 17,80 | 17,85 | 17,30 | 17,55 | -1,13% | - |
05.01.2024 | 17,70 | 17,90 | 17,30 | 17,75 | 0,57% | - |
04.01.2024 | 17,95 | 18,15 | 17,65 | 17,65 | -1,67% | - |
03.01.2024 | 17,70 | 18,20 | 17,70 | 17,95 | 1,13% | - |
02.01.2024 | 17,75 | 17,95 | 17,60 | 17,75 | 0,28% | - |
29.12.2023 | 17,50 | 17,70 | 17,50 | 17,70 | 1,43% | - |
28.12.2023 | 17,30 | 17,60 | 17,20 | 17,45 | 0,58% | - |
27.12.2023 | 17,30 | 17,55 | 17,25 | 17,35 | -1,14% | - |
22.12.2023 | 17,55 | 17,65 | 17,30 | 17,55 | 0,00% | - |
21.12.2023 | 17,55 | 17,95 | 17,45 | 17,55 | 0,57% | - |
20.12.2023 | 17,70 | 18,05 | 17,45 | 17,45 | -2,24% | - |
19.12.2023 | 17,70 | 18,05 | 17,65 | 17,85 | -0,83% | - |
18.12.2023 | 18,20 | 18,45 | 17,65 | 18,00 | -2,44% | - |
15.12.2023 | 18,30 | 18,80 | 18,30 | 18,45 | 0,00% | - |
14.12.2023 | 18,25 | 18,70 | 18,25 | 18,45 | 1,10% | - |
13.12.2023 | 17,95 | 18,50 | 17,95 | 18,25 | 1,67% | - |
12.12.2023 | 17,40 | 18,10 | 17,40 | 17,95 | 1,70% | - |
11.12.2023 | 18,05 | 18,35 | 17,55 | 17,65 | -2,22% | - |
08.12.2023 | 18,05 | 18,30 | 18,00 | 18,05 | 0,84% | - |
07.12.2023 | 18,15 | 18,45 | 17,90 | 17,90 | -1,10% | - |
06.12.2023 | 18,10 | 18,40 | 18,05 | 18,10 | 0,28% | - |
05.12.2023 | 17,85 | 18,20 | 17,55 | 18,05 | 1,12% | - |
04.12.2023 | 18,05 | 18,30 | 17,85 | 17,85 | -0,83% | - |
01.12.2023 | 17,70 | 18,15 | 17,70 | 18,00 | 0,00% | - |
30.11.2023 | 17,65 | 18,15 | 17,45 | 18,00 | 2,56% | - |
29.11.2023 | 17,55 | 18,00 | 17,45 | 17,55 | 0,00% | - |
28.11.2023 | 17,55 | 17,80 | 17,35 | 17,55 | 0,29% | - |
27.11.2023 | 17,50 | 17,70 | 17,40 | 17,50 | 13,64% | - |
24.11.2023 | 17,40 | 19,55 | 14,35 | 15,40 | -11,75% | - |
23.11.2023 | 17,45 | 17,55 | 17,40 | 17,45 | 0,00% | - |
22.11.2023 | 17,45 | 17,60 | 17,20 | 17,45 | 0,00% | - |
21.11.2023 | 17,30 | 17,70 | 17,20 | 17,45 | -0,57% | - |
20.11.2023 | 17,45 | 17,60 | 17,20 | 17,55 | 0,57% | - |
17.11.2023 | 17,20 | 17,60 | 17,20 | 17,45 | 1,16% | - |
16.11.2023 | 17,40 | 17,75 | 17,20 | 17,25 | -0,58% | - |
15.11.2023 | 17,20 | 17,65 | 17,15 | 17,35 | 0,87% | - |
14.11.2023 | 16,45 | 17,20 | 16,45 | 17,20 | 4,56% | - |
13.11.2023 | 16,90 | 17,05 | 16,45 | 16,45 | -2,95% | - |
10.11.2023 | 16,70 | 17,05 | 16,60 | 16,95 | 1,50% | - |
09.11.2023 | 17,10 | 17,15 | 16,65 | 16,70 | -2,05% | - |
08.11.2023 | 17,20 | 17,35 | 16,90 | 17,05 | -1,16% | - |
07.11.2023 | 17,20 | 17,45 | 17,00 | 17,25 | 0,29% | - |