Banco Santander, S.A. SAN
BME · Spanien · Finanzen
€11,91-0,42 (-3,42 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €12,15 | -1,46 % | €12,16 | €12,25 | €11,92 | 16,32M |
| 2026-09-30 | €12,33 | -1,45 % | €12,55 | €12,69 | €12,33 | 29,86M |
| 2026-09-29 | €12,51 | +0,06 % | €12,59 | €12,77 | €12,51 | 15,12M |
| 2026-09-28 | €12,50 | -0,56 % | €12,58 | €12,63 | €12,48 | 16,38M |
| 2026-09-25 | €12,57 | +0,35 % | €12,65 | €12,70 | €12,53 | 16,72M |
| 2026-09-24 | €12,53 | -0,65 % | €12,48 | €12,66 | €12,42 | 17,15M |
| 2026-09-23 | €12,61 | -0,69 % | €12,78 | €12,82 | €12,61 | 19,57M |
| 2026-09-22 | €12,70 | -0,33 % | €12,77 | €12,93 | €12,63 | 20,49M |
| 2026-09-21 | €12,74 | +1,72 % | €12,70 | €12,77 | €12,63 | 14,52M |
| 2026-09-18 | €12,52 | -3,30 % | €12,98 | €12,98 | €12,52 | 88,61M |
| 2026-09-17 | €12,95 | +2,06 % | €12,70 | €12,98 | €12,70 | 21,15M |
| 2026-09-16 | €12,69 | +0,19 % | €12,81 | €12,82 | €12,63 | 17,87M |
| 2026-09-15 | €12,67 | -0,83 % | €12,70 | €12,80 | €12,55 | 20,14M |
| 2026-09-14 | €12,77 | -0,88 % | €12,83 | €12,88 | €12,62 | 15,78M |
| 2026-09-11 | €12,89 | +1,93 % | €12,76 | €12,89 | €12,70 | 18,76M |
| 2026-09-10 | €12,64 | -0,43 % | €12,68 | €12,81 | €12,52 | 15,41M |
| 2026-09-09 | €12,70 | -1,82 % | €12,80 | €12,82 | €12,44 | 26,75M |
| 2026-09-08 | €12,93 | +0,36 % | €12,85 | €12,94 | €12,71 | 14,48M |
| 2026-09-07 | €12,89 | +0,14 % | €12,87 | €12,90 | €12,80 | 8,97M |
| 2026-09-04 | €12,87 | -0,26 % | €12,86 | €12,92 | €12,72 | 12,39M |
| 2026-09-03 | €12,90 | +1,49 % | €12,76 | €12,90 | €12,72 | 17,59M |
| 2026-09-02 | €12,71 | +1,02 % | €12,56 | €12,77 | €12,53 | 13,86M |
| 2026-09-01 | €12,58 | -0,63 % | €12,62 | €12,67 | €12,42 | 16,55M |
| 2026-08-31 | €12,66 | -0,38 % | €12,73 | €12,81 | €12,66 | 17,60M |
| 2026-08-28 | €12,71 | +1,36 % | €12,65 | €12,74 | €12,61 | 11,48M |
| 2026-08-27 | €12,54 | -1,32 % | €12,73 | €12,77 | €12,53 | 13,93M |
| 2026-08-26 | €12,71 | +1,03 % | €12,70 | €12,78 | €12,62 | 10,96M |
| 2026-08-25 | €12,58 | -0,96 % | €12,74 | €12,82 | €12,50 | 18,64M |
| 2026-08-24 | €12,70 | +1,21 % | €12,52 | €12,74 | €12,52 | 17,98M |
| 2026-08-21 | €12,55 | +2,65 % | €12,30 | €12,63 | €12,30 | 23,08M |
| 2026-08-20 | €12,23 | -0,60 % | €12,21 | €12,32 | €12,18 | 15,74M |
| 2026-08-19 | €12,30 | -1,24 % | €12,44 | €12,45 | €12,15 | 45,19M |
| 2026-08-18 | €12,45 | -1,84 % | €12,68 | €12,72 | €12,42 | 23,73M |
| 2026-08-17 | €12,69 | -1,63 % | €12,87 | €12,90 | €12,69 | 19,03M |
| 2026-08-14 | €12,90 | +0,08 % | €12,91 | €12,94 | €12,78 | 14,14M |
| 2026-08-13 | €12,89 | -0,19 % | €12,99 | €13,12 | €12,89 | 17,33M |
| 2026-08-12 | €12,91 | +0,50 % | €12,85 | €13,00 | €12,83 | 16,76M |
| 2026-08-11 | €12,85 | -0,03 % | €12,86 | €12,96 | €12,80 | 14,45M |
| 2026-08-10 | €12,85 | -0,05 % | €12,80 | €12,89 | €12,73 | 13,81M |
| 2026-08-07 | €12,86 | -0,05 % | €12,77 | €12,99 | €12,72 | 17,86M |
| 2026-08-06 | €12,86 | +0,82 % | €12,80 | €13,03 | €12,79 | 22,32M |
| 2026-08-05 | €12,76 | +0,93 % | €12,66 | €12,80 | €12,65 | 22,24M |
| 2026-08-04 | €12,64 | +0,60 % | €12,59 | €12,70 | €12,55 | 17,63M |
| 2026-08-03 | €12,57 | +2,01 % | €12,40 | €12,57 | €12,38 | 22,42M |
| 2026-07-31 | €12,32 | +0,57 % | €12,21 | €12,45 | €12,21 | 23,58M |
| 2026-07-30 | €12,25 | +2,48 % | €11,85 | €12,27 | €11,80 | 22,37M |
| 2026-07-29 | €11,95 | -2,35 % | €12,28 | €12,30 | €11,93 | 17,48M |
| 2026-07-28 | €12,24 | -0,13 % | €12,29 | €12,37 | €12,14 | 19,46M |
| 2026-07-27 | €12,26 | +2,30 % | €12,16 | €12,40 | €12,13 | 31,45M |
| 2026-07-24 | €11,98 | +3,17 % | €11,62 | €11,98 | €11,62 | 18,96M |
| 2026-07-23 | €11,61 | -3,86 % | €12,08 | €12,20 | €11,58 | 28,70M |
| 2026-07-22 | €12,08 | +1,44 % | €11,81 | €12,21 | €11,71 | 57,38M |
| 2026-07-21 | €11,91 | +1,31 % | €11,79 | €11,91 | €11,74 | 21,97M |
| 2026-07-20 | €11,75 | -0,52 % | €11,76 | €11,86 | €11,71 | 18,24M |
| 2026-07-17 | €11,81 | -1,07 % | €11,78 | €11,87 | €11,66 | 22,76M |
| 2026-07-16 | €11,94 | -0,22 % | €12,04 | €12,06 | €11,83 | 14,82M |
| 2026-07-15 | €11,97 | -0,13 % | €11,93 | €12,04 | €11,78 | 17,35M |
| 2026-07-14 | €11,98 | -0,22 % | €11,92 | €12,10 | €11,81 | 19,58M |
| 2026-07-13 | €12,01 | -1,05 % | €12,06 | €12,18 | €11,97 | 16,00M |
| 2026-07-10 | €12,14 | +0,76 % | €12,07 | €12,21 | €12,06 | 15,58M |
| 2026-07-09 | €12,05 | +1,65 % | €12,01 | €12,11 | €12,00 | 21,97M |
| 2026-07-08 | €11,85 | -5,06 % | €12,31 | €12,34 | €11,80 | 33,12M |
| 2026-07-07 | €12,48 | -0,21 % | €12,55 | €12,59 | €12,43 | 15,25M |
| 2026-07-06 | €12,51 | +0,72 % | €12,45 | €12,52 | €12,39 | 14,28M |
| 2026-07-03 | €12,42 | +0,78 % | €12,35 | €12,46 | €12,31 | 15,43M |
| 2026-07-02 | €12,32 | +1,70 % | €12,07 | €12,41 | €12,07 | 22,57M |
| 2026-07-01 | €12,12 | +0,26 % | €12,03 | €12,12 | €11,91 | 19,21M |
| 2026-06-30 | €12,08 | +1,39 % | €11,95 | €12,08 | €11,85 | 27,90M |
| 2026-06-29 | €11,92 | +0,74 % | €11,85 | €11,93 | €11,77 | 13,35M |
| 2026-06-26 | €11,83 | -0,72 % | €11,80 | €11,90 | €11,73 | 12,53M |
| 2026-06-25 | €11,92 | +0,46 % | €11,86 | €11,92 | €11,72 | 18,58M |
| 2026-06-24 | €11,86 | -0,57 % | €11,97 | €12,00 | €11,84 | 16,73M |
| 2026-06-23 | €11,93 | -0,57 % | €12,01 | €12,05 | €11,83 | 20,42M |
| 2026-06-22 | €12,00 | +1,66 % | €11,87 | €12,05 | €11,83 | 28,20M |
| 2026-06-19 | €11,80 | -0,69 % | €11,81 | €11,99 | €11,80 | 67,09M |
| 2026-06-18 | €11,88 | -0,10 % | €11,82 | €11,95 | €11,78 | 39,03M |
| 2026-06-17 | €11,90 | +2,25 % | €11,67 | €11,91 | €11,57 | 39,86M |
| 2026-06-16 | €11,63 | +1,59 % | €11,46 | €11,63 | €11,43 | 26,32M |
| 2026-06-15 | €11,45 | +3,86 % | €11,30 | €11,50 | €11,26 | 42,69M |
| 2026-06-12 | €11,03 | +5,29 % | €10,85 | €11,03 | €10,73 | 42,21M |
| 2026-06-11 | €10,47 | +0,27 % | €10,50 | €10,62 | €10,44 | 17,26M |
| 2026-06-10 | €10,44 | -0,36 % | €10,57 | €10,65 | €10,34 | 26,75M |
| 2026-06-09 | €10,48 | -1,11 % | €10,64 | €10,81 | €10,48 | 21,13M |
| 2026-06-08 | €10,60 | -0,69 % | €10,55 | €10,76 | €10,48 | 27,39M |
| 2026-06-05 | €10,67 | -0,50 % | €10,71 | €10,88 | €10,65 | 16,60M |
| 2026-06-04 | €10,73 | +1,42 % | €10,58 | €10,76 | €10,56 | 16,72M |
| 2026-06-03 | €10,58 | -1,49 % | €10,68 | €10,75 | €10,58 | 28,42M |
| 2026-06-02 | €10,74 | +0,77 % | €10,72 | €10,78 | €10,66 | 29,28M |
| 2026-06-01 | €10,66 | -0,67 % | €10,74 | €10,79 | €10,52 | 21,97M |
| 2026-05-29 | €10,73 | +0,51 % | €10,80 | €10,84 | €10,70 | 51,68M |