Banco Santander Chile (ADRs)
[WKN: 904916 | ISIN: US05965X1090]
Aktienkurse
19,803$ 0,22%
Echtzeit-Aktienkurs Banco Santander Chile (ADRs)
Bid: Ask:

Aktienkurse zur Banco Santander Chile (ADRs) Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
27.03.2024 19,68 19,78 19,58 19,76 0,51% 113.222,00
26.03.2024 19,72 19,96 19,60 19,66 0,56% 353.575,00
25.03.2024 19,41 19,69 19,41 19,55 0,77% 217.290,00
22.03.2024 19,48 19,50 19,10 19,40 -0,67% 285.336,00
21.03.2024 19,51 19,68 19,50 19,53 -0,51% 249.844,00
20.03.2024 19,24 19,64 19,13 19,63 0,72% 312.928,00
19.03.2024 19,93 19,97 19,46 19,49 -2,55% 175.372,00
18.03.2024 20,33 20,37 20,00 20,00 -0,99% 208.514,00
15.03.2024 20,42 20,45 20,17 20,20 -0,74% 462.156,00
14.03.2024 20,34 20,57 20,24 20,35 -0,97% 272.445,00
13.03.2024 20,43 20,72 20,39 20,55 2,04% 1.024.049,00
12.03.2024 19,66 20,23 19,58 20,14 3,02% 276.695,00
11.03.2024 19,30 19,60 19,24 19,55 1,14% 127.352,00
08.03.2024 19,11 19,65 19,11 19,33 2,82% 296.419,00
07.03.2024 19,17 19,22 18,76 18,80 -2,19% 577.563,00
06.03.2024 19,21 19,31 19,10 19,22 0,84% 191.529,00
05.03.2024 19,11 19,31 18,93 19,06 -0,99% 283.269,00
04.03.2024 19,78 19,78 19,21 19,25 -2,92% 178.137,00
01.03.2024 19,75 19,97 19,59 19,83 1,02% 329.546,00
29.02.2024 19,21 19,65 19,16 19,63 1,71% 335.164,00
28.02.2024 19,32 19,48 19,22 19,30 0,26% 177.037,00
27.02.2024 19,03 19,43 18,86 19,25 1,37% 327.174,00
26.02.2024 18,75 19,00 18,73 18,99 0,00% 159.583,00
23.02.2024 19,17 19,17 18,93 18,99 -0,68% 159.113,00
22.02.2024 19,65 19,71 19,07 19,12 -3,19% 259.219,00
21.02.2024 20,00 20,00 19,55 19,75 -2,52% 397.682,00
20.02.2024 20,16 20,45 20,07 20,26 0,40% 352.709,00
16.02.2024 19,74 20,28 19,74 20,18 2,18% 267.820,00
15.02.2024 19,22 19,75 19,10 19,75 4,66% 380.962,00
14.02.2024 18,33 18,88 18,33 18,87 4,72% 306.573,00
13.02.2024 18,07 18,21 17,95 18,02 -1,42% 327.553,00
12.02.2024 18,26 18,48 18,26 18,28 -0,16% 197.983,00
09.02.2024 18,17 18,35 18,06 18,31 1,44% 208.456,00
08.02.2024 18,38 18,44 18,02 18,05 -1,80% 219.085,00
07.02.2024 18,65 18,73 18,29 18,38 -0,86% 287.469,00
06.02.2024 18,72 18,84 18,47 18,54 -0,80% 328.366,00
05.02.2024 18,67 18,93 18,54 18,69 -0,69% 229.860,00
02.02.2024 18,63 18,82 18,44 18,82 -1,26% 280.159,00
01.02.2024 18,36 19,24 18,36 19,06 4,27% 471.102,00
31.01.2024 18,30 18,61 18,19 18,28 -0,33% 312.480,00
30.01.2024 18,53 18,53 18,23 18,34 -0,97% 489.714,00
29.01.2024 18,45 18,62 18,37 18,52 -0,27% 143.101,00
26.01.2024 18,69 18,76 18,50 18,57 -0,85% 231.027,00
25.01.2024 18,75 18,79 18,54 18,73 0,59% 185.943,00
24.01.2024 18,82 18,83 18,49 18,62 0,92% 342.681,00
23.01.2024 18,72 18,76 18,37 18,45 -0,91% 392.999,00
22.01.2024 18,73 18,80 18,42 18,62 -0,37% 209.486,00
19.01.2024 18,58 18,69 18,41 18,69 1,25% 234.735,00
18.01.2024 18,55 18,55 18,28 18,46 0,65% 283.335,00
17.01.2024 18,37 18,49 18,17 18,34 -1,71% 273.719,00
16.01.2024 18,67 18,74 18,51 18,66 -0,69% 242.267,00
12.01.2024 18,81 18,92 18,74 18,79 0,32% 223.423,00
11.01.2024 18,79 18,83 18,56 18,73 0,38% 195.092,00
10.01.2024 18,73 18,81 18,60 18,66 -0,59% 246.368,00
09.01.2024 18,89 19,01 18,67 18,77 -2,19% 329.283,00
08.01.2024 19,31 19,45 19,02 19,19 -1,34% 243.287,00
05.01.2024 19,30 19,53 19,24 19,45 0,78% 158.648,00
04.01.2024 19,59 19,69 19,30 19,30 -1,48% 393.114,00
03.01.2024 19,55 19,81 19,49 19,59 0,82% 251.631,00
02.01.2024 19,46 19,53 19,37 19,43 -0,31% 207.886,00
29.12.2023 19,44 19,62 19,35 19,49 0,83% 187.256,00
28.12.2023 19,29 19,39 19,15 19,33 0,47% 264.403,00
27.12.2023 19,24 19,42 19,20 19,24 0,58% 174.024,00
26.12.2023 19,27 19,33 19,11 19,13 -0,93% 137.321,00
22.12.2023 19,21 19,38 19,14 19,31 0,05% 152.779,00
21.12.2023 19,45 19,62 19,16 19,30 0,99% 401.346,00
20.12.2023 19,62 19,62 19,10 19,11 -2,55% 389.329,00
19.12.2023 19,48 19,75 19,43 19,61 0,10% 1.974.302,00
18.12.2023 20,03 20,03 19,33 19,59 -2,39% 361.224,00
15.12.2023 20,29 20,43 20,05 20,07 -1,13% 732.596,00
14.12.2023 20,15 20,46 20,10 20,30 2,22% 1.272.487,00
13.12.2023 19,58 20,03 19,51 19,86 2,64% 1.055.134,00
12.12.2023 19,04 19,51 18,98 19,35 1,90% 485.326,00
11.12.2023 19,38 19,38 18,92 18,99 -2,21% 351.959,00
08.12.2023 19,39 19,64 19,32 19,42 -0,15% 230.371,00
07.12.2023 19,69 19,76 19,39 19,45 0,00% 274.202,00
06.12.2023 19,71 19,78 19,43 19,45 -0,05% 489.672,00
05.12.2023 19,41 19,58 19,23 19,46 0,36% 593.148,00
04.12.2023 19,57 19,80 19,39 19,39 -1,17% 301.932,00
01.12.2023 19,42 19,76 19,39 19,62 0,26% 459.482,00
30.11.2023 19,21 19,73 19,08 19,57 1,61% 508.144,00
29.11.2023 19,35 19,44 19,20 19,26 0,05% 449.279,00
28.11.2023 19,08 19,42 19,08 19,25 0,31% 290.190,00
27.11.2023 19,15 19,27 19,07 19,19 -0,16% 180.647,00
24.11.2023 19,12 19,32 19,12 19,22 1,21% 81.912,00
22.11.2023 18,97 19,08 18,90 18,99 0,05% 181.370,00
21.11.2023 19,20 19,29 18,98 18,98 -1,15% 317.660,00
20.11.2023 18,97 19,24 18,85 19,20 0,95% 398.945,00
17.11.2023 18,88 19,12 18,82 19,02 1,77% 202.760,00
16.11.2023 18,84 19,01 18,69 18,69 -0,80% 346.948,00
15.11.2023 18,81 19,10 18,72 18,84 0,80% 277.475,00
14.11.2023 18,14 18,70 18,12 18,69 6,19% 332.965,00
13.11.2023 17,98 18,12 17,58 17,60 -2,98% 311.794,00
10.11.2023 17,85 18,16 17,73 18,14 1,85% 209.952,00
09.11.2023 18,39 18,39 17,79 17,81 -2,62% 501.295,00
08.11.2023 18,26 18,46 18,18 18,29 -0,54% 269.178,00
07.11.2023 18,19 18,55 18,19 18,39 -0,11% 330.464,00
06.11.2023 18,72 18,86 18,37 18,41 -0,49% 234.671,00
03.11.2023 18,29 18,65 18,29 18,50 2,66% 579.213,00
02.11.2023 17,94 18,06 17,75 18,02 2,21% 391.530,00