4,999$
-1,02%
Echtzeit-Aktienkurs Banco Santander S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Banco Santander S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 5,04 | 5,06 | 5,03 | 5,05 | 1,20% | 5.335.958,00 |
| 23.04.2024 | 5,01 | 5,04 | 4,98 | 4,99 | 2,67% | 11.156.636,00 |
| 22.04.2024 | 4,85 | 4,92 | 4,85 | 4,86 | 2,32% | 8.712.993,00 |
| 19.04.2024 | 4,75 | 4,78 | 4,73 | 4,75 | 0,00% | 2.958.477,00 |
| 18.04.2024 | 4,75 | 4,80 | 4,73 | 4,75 | 1,93% | 2.964.859,00 |
| 17.04.2024 | 4,69 | 4,71 | 4,64 | 4,66 | 1,97% | 3.101.485,00 |
| 16.04.2024 | 4,64 | 4,65 | 4,56 | 4,57 | -1,51% | 6.259.020,00 |
| 15.04.2024 | 4,73 | 4,75 | 4,64 | 4,64 | -0,22% | 2.470.083,00 |
| 12.04.2024 | 4,70 | 4,71 | 4,64 | 4,65 | -2,31% | 2.687.125,00 |
| 11.04.2024 | 4,76 | 4,78 | 4,67 | 4,76 | -2,26% | 3.270.317,00 |
| 10.04.2024 | 4,85 | 4,91 | 4,82 | 4,87 | -1,02% | 2.928.006,00 |
| 09.04.2024 | 4,98 | 5,00 | 4,89 | 4,92 | -1,20% | 2.223.726,00 |
| 08.04.2024 | 4,97 | 5,00 | 4,95 | 4,98 | 1,63% | 4.920.588,00 |
| 05.04.2024 | 4,90 | 4,93 | 4,87 | 4,90 | -0,81% | 2.040.723,00 |
| 04.04.2024 | 5,03 | 5,05 | 4,92 | 4,94 | 0,61% | 3.679.559,00 |
| 03.04.2024 | 4,87 | 4,93 | 4,87 | 4,91 | 1,87% | 2.551.173,00 |
| 02.04.2024 | 4,79 | 4,82 | 4,78 | 4,82 | 0,42% | 2.105.471,00 |
| 01.04.2024 | 4,84 | 4,85 | 4,79 | 4,80 | -0,83% | 1.570.712,00 |
| 28.03.2024 | 4,86 | 4,88 | 4,82 | 4,84 | 0,00% | 2.247.530,00 |
| 27.03.2024 | 4,82 | 4,85 | 4,82 | 4,84 | 1,47% | 2.422.496,00 |
| 26.03.2024 | 4,78 | 4,80 | 4,76 | 4,77 | 0,21% | 2.645.063,00 |
| 25.03.2024 | 4,73 | 4,79 | 4,72 | 4,76 | 1,93% | 5.867.159,00 |
| 22.03.2024 | 4,67 | 4,69 | 4,65 | 4,67 | 2,41% | 2.658.515,00 |
| 21.03.2024 | 4,59 | 4,62 | 4,55 | 4,56 | 0,22% | 5.348.077,00 |
| 20.03.2024 | 4,46 | 4,55 | 4,44 | 4,55 | 1,34% | 1.956.031,00 |
| 19.03.2024 | 4,46 | 4,51 | 4,46 | 4,49 | 0,67% | 1.990.289,00 |
| 18.03.2024 | 4,46 | 4,47 | 4,44 | 4,46 | 0,90% | 2.557.519,00 |
| 15.03.2024 | 4,41 | 4,46 | 4,41 | 4,42 | 0,91% | 2.444.313,00 |
| 14.03.2024 | 4,40 | 4,40 | 4,35 | 4,38 | -1,35% | 3.170.745,00 |
| 13.03.2024 | 4,45 | 4,45 | 4,42 | 4,44 | 0,91% | 1.847.461,00 |
| 12.03.2024 | 4,33 | 4,40 | 4,33 | 4,40 | 2,09% | 2.335.915,00 |
| 11.03.2024 | 4,31 | 4,32 | 4,29 | 4,31 | 0,00% | 1.489.042,00 |
| 08.03.2024 | 4,33 | 4,35 | 4,29 | 4,31 | 0,47% | 2.590.105,00 |
| 07.03.2024 | 4,27 | 4,32 | 4,26 | 4,29 | 2,14% | 2.745.834,00 |
| 06.03.2024 | 4,24 | 4,24 | 4,19 | 4,20 | 1,45% | 4.569.088,00 |
| 05.03.2024 | 4,12 | 4,16 | 4,12 | 4,14 | 0,49% | 1.840.976,00 |
| 04.03.2024 | 4,15 | 4,17 | 4,12 | 4,12 | -0,72% | 2.191.295,00 |
| 01.03.2024 | 4,13 | 4,16 | 4,11 | 4,15 | 0,97% | 2.643.992,00 |
| 29.02.2024 | 4,13 | 4,15 | 4,07 | 4,11 | -0,48% | 3.864.517,00 |
| 28.02.2024 | 4,14 | 4,15 | 4,11 | 4,13 | 0,73% | 2.057.049,00 |
| 27.02.2024 | 4,09 | 4,11 | 4,08 | 4,10 | 0,24% | 2.629.986,00 |
| 26.02.2024 | 4,11 | 4,13 | 4,08 | 4,09 | -0,24% | 2.237.572,00 |
| 23.02.2024 | 4,11 | 4,13 | 4,09 | 4,10 | 0,24% | 3.026.285,00 |
| 22.02.2024 | 4,13 | 4,15 | 4,07 | 4,09 | 0,00% | 7.003.493,00 |
| 21.02.2024 | 4,09 | 4,11 | 4,07 | 4,09 | 0,25% | 2.869.500,00 |
| 20.02.2024 | 4,05 | 4,09 | 4,04 | 4,08 | 4,08% | 3.289.075,00 |
| 16.02.2024 | 3,94 | 3,95 | 3,91 | 3,92 | -0,51% | 1.443.654,00 |
| 15.02.2024 | 3,88 | 3,94 | 3,88 | 3,94 | 1,03% | 2.280.110,00 |
| 14.02.2024 | 3,91 | 3,93 | 3,89 | 3,90 | 0,52% | 2.054.879,00 |
| 13.02.2024 | 3,93 | 3,94 | 3,87 | 3,88 | -2,27% | 3.130.753,00 |
| 12.02.2024 | 3,94 | 3,98 | 3,93 | 3,97 | 0,25% | 2.761.390,00 |
| 09.02.2024 | 3,91 | 3,97 | 3,90 | 3,96 | 0,76% | 2.120.884,00 |
| 08.02.2024 | 3,92 | 3,93 | 3,90 | 3,93 | -1,01% | 2.713.395,00 |
| 07.02.2024 | 3,96 | 3,97 | 3,91 | 3,97 | -0,75% | 2.996.643,00 |
| 06.02.2024 | 3,98 | 4,00 | 3,97 | 4,00 | 1,52% | 2.552.668,00 |
| 05.02.2024 | 3,94 | 3,95 | 3,90 | 3,94 | -5,74% | 5.202.164,00 |
| 02.02.2024 | 4,13 | 4,18 | 4,12 | 4,18 | 2,96% | 3.224.443,00 |
| 01.02.2024 | 4,07 | 4,08 | 3,98 | 4,06 | 1,50% | 8.808.096,00 |
| 31.01.2024 | 4,04 | 4,05 | 3,97 | 4,00 | 1,01% | 4.088.764,00 |
| 30.01.2024 | 3,94 | 3,96 | 3,92 | 3,96 | 2,59% | 3.261.248,00 |
| 29.01.2024 | 3,86 | 3,86 | 3,83 | 3,86 | -2,03% | 2.659.884,00 |
| 26.01.2024 | 3,92 | 3,94 | 3,91 | 3,94 | 0,51% | 2.190.561,00 |
| 25.01.2024 | 3,95 | 3,97 | 3,89 | 3,92 | -2,00% | 2.832.901,00 |
| 24.01.2024 | 4,02 | 4,04 | 4,00 | 4,00 | 0,76% | 3.006.499,00 |
| 23.01.2024 | 3,97 | 3,98 | 3,94 | 3,97 | -1,24% | 2.947.652,00 |
| 22.01.2024 | 4,04 | 4,06 | 4,02 | 4,02 | 0,00% | 3.817.422,00 |
| 19.01.2024 | 4,00 | 4,03 | 3,98 | 4,02 | 0,25% | 2.640.137,00 |
| 18.01.2024 | 4,00 | 4,01 | 3,97 | 4,01 | 2,04% | 2.523.745,00 |
| 17.01.2024 | 3,92 | 3,96 | 3,91 | 3,93 | -1,01% | 3.052.765,00 |
| 16.01.2024 | 3,99 | 4,01 | 3,96 | 3,97 | -3,64% | 4.303.052,00 |
| 12.01.2024 | 4,15 | 4,18 | 4,11 | 4,12 | 0,00% | 2.873.903,00 |
| 11.01.2024 | 4,17 | 4,18 | 4,10 | 4,12 | -1,20% | 3.528.368,00 |
| 10.01.2024 | 4,17 | 4,19 | 4,16 | 4,17 | -0,24% | 1.947.634,00 |
| 09.01.2024 | 4,20 | 4,22 | 4,17 | 4,18 | -2,56% | 3.449.952,00 |
| 08.01.2024 | 4,28 | 4,29 | 4,25 | 4,29 | 1,18% | 3.489.083,00 |
| 05.01.2024 | 4,23 | 4,29 | 4,23 | 4,24 | 1,19% | 3.851.600,00 |
| 04.01.2024 | 4,16 | 4,22 | 4,16 | 4,19 | 1,70% | 2.860.147,00 |
| 03.01.2024 | 4,11 | 4,13 | 4,09 | 4,12 | -1,20% | 2.219.972,00 |
| 02.01.2024 | 4,17 | 4,20 | 4,16 | 4,17 | 0,72% | 2.001.284,00 |
| 29.12.2023 | 4,14 | 4,16 | 4,12 | 4,14 | 0,00% | 2.567.283,00 |
| 28.12.2023 | 4,15 | 4,17 | 4,14 | 4,14 | -1,19% | 1.983.858,00 |
| 27.12.2023 | 4,16 | 4,20 | 4,16 | 4,19 | 0,24% | 3.301.506,00 |
| 26.12.2023 | 4,16 | 4,19 | 4,15 | 4,18 | 0,48% | 1.410.086,00 |
| 22.12.2023 | 4,17 | 4,18 | 4,13 | 4,16 | 0,97% | 1.792.269,00 |
| 21.12.2023 | 4,13 | 4,14 | 4,10 | 4,12 | 1,73% | 2.802.934,00 |
| 20.12.2023 | 4,13 | 4,14 | 4,05 | 4,05 | -2,17% | 3.557.371,00 |
| 19.12.2023 | 4,11 | 4,15 | 4,11 | 4,14 | 0,98% | 2.631.272,00 |
| 18.12.2023 | 4,08 | 4,10 | 4,07 | 4,10 | -0,49% | 2.744.846,00 |
| 15.12.2023 | 4,10 | 4,14 | 4,07 | 4,12 | -2,14% | 5.515.864,00 |
| 14.12.2023 | 4,19 | 4,24 | 4,17 | 4,21 | 0,72% | 5.161.288,00 |
| 13.12.2023 | 4,13 | 4,19 | 4,09 | 4,18 | 0,97% | 2.522.102,00 |
| 12.12.2023 | 4,15 | 4,17 | 4,13 | 4,14 | -0,96% | 2.442.105,00 |
| 11.12.2023 | 4,19 | 4,20 | 4,18 | 4,18 | -0,48% | 2.790.476,00 |
| 08.12.2023 | 4,16 | 4,22 | 4,16 | 4,20 | 1,20% | 1.692.991,00 |
| 07.12.2023 | 4,08 | 4,15 | 4,07 | 4,15 | -0,95% | 3.169.313,00 |
| 06.12.2023 | 4,22 | 4,24 | 4,18 | 4,19 | 0,24% | 4.133.184,00 |
| 05.12.2023 | 4,18 | 4,20 | 4,17 | 4,18 | 0,97% | 2.377.821,00 |
| 04.12.2023 | 4,11 | 4,14 | 4,11 | 4,14 | 0,00% | 2.809.840,00 |
| 01.12.2023 | 4,11 | 4,15 | 4,10 | 4,14 | 0,73% | 2.027.770,00 |
| 30.11.2023 | 4,10 | 4,12 | 4,09 | 4,11 | -0,48% | 2.305.755,00 |