Deutsche Märkte geschlossen

Banco Santander, S.A. (SAN)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
4,84000,0000 (0,00%)
Börsenschluss: 04:00PM EDT
4,8200 -0,02 (-0,41%)
Nachbörse: 07:56PM EDT
Zeitraum:
29. März 2023 - 29. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. März 20244,86004,88004,82004,84004,84002.246.500
27. März 20244,82004,85004,82004,84004,84002.422.500
26. März 20244,78004,80004,76004,77004,77002.645.100
25. März 20244,73004,79004,72004,76004,76005.867.200
22. März 20244,67004,69004,65004,67004,67002.658.000
21. März 20244,59004,62004,55004,56004,56005.348.100
20. März 20244,46004,55004,44004,55004,55001.956.000
19. März 20244,46004,51004,46004,49004,49001.990.200
18. März 20244,46004,47004,44004,46004,46002.557.400
15. März 20244,41004,46004,41004,42004,42002.444.300
14. März 20244,40004,40004,35004,38004,38003.170.700
13. März 20244,45004,45004,42004,44004,44001.847.400
12. März 20244,33004,40004,33004,40004,40002.335.700
11. März 20244,31004,32004,29004,31004,31001.489.000
08. März 20244,33004,35004,29004,31004,31002.590.100
07. März 20244,27004,32004,26004,29004,29002.745.800
06. März 20244,24004,24004,19004,20004,20004.569.100
05. März 20244,12004,16004,12004,14004,14001.841.000
04. März 20244,15004,17004,12004,12004,12002.191.300
01. März 20244,13004,16004,11004,15004,15002.643.100
29. Feb. 20244,13004,15004,07004,11004,11003.864.500
28. Feb. 20244,14004,15004,11004,13004,13002.057.000
27. Feb. 20244,09004,11004,08004,10004,10002.630.000
26. Feb. 20244,11004,13004,08004,09004,09002.237.600
23. Feb. 20244,11004,13004,09004,10004,10003.026.300
22. Feb. 20244,13004,15004,07004,09004,09007.003.500
21. Feb. 20244,09004,11004,07004,09004,09002.869.500
20. Feb. 20244,05004,09004,04004,08004,08003.289.100
16. Feb. 20243,94003,95003,91003,92003,92001.443.600
15. Feb. 20243,88003,94003,88003,94003,94002.280.100
14. Feb. 20243,91003,93003,89003,90003,90002.054.900
13. Feb. 20243,93003,94003,87003,88003,88003.130.800
12. Feb. 20243,94003,98003,93003,97003,97002.761.400
09. Feb. 20243,91003,97003,90003,96003,96002.120.900
08. Feb. 20243,92003,93003,90003,93003,93002.713.400
07. Feb. 20243,96003,97003,91003,97003,97002.996.600
06. Feb. 20243,98004,00003,97004,00004,00002.552.200
05. Feb. 20243,94003,95003,90003,94003,94005.202.200
02. Feb. 20244,13004,18004,12004,18004,18003.222.000
01. Feb. 20244,07004,08003,98004,06004,06008.808.100
31. Jan. 20244,04004,05003,97004,00004,00004.088.800
30. Jan. 20243,94003,96003,92003,96003,96003.261.200
29. Jan. 20243,86003,86003,83003,86003,86002.659.800
26. Jan. 20243,92003,94003,91003,94003,94002.190.500
25. Jan. 20243,95003,97003,89003,92003,92002.832.900
24. Jan. 20244,02004,04004,00004,00004,00003.006.500
23. Jan. 20243,97003,98003,94003,97003,97002.947.600
22. Jan. 20244,04004,06004,02004,02004,02003.817.400
19. Jan. 20244,00004,03003,98004,02004,02002.640.000
18. Jan. 20244,00004,01003,97004,01004,01002.523.700
17. Jan. 20243,92003,96003,91003,93003,93003.052.800
16. Jan. 20243,99004,01003,96003,97003,97004.303.000
12. Jan. 20244,15004,18004,11004,12004,12002.873.300
11. Jan. 20244,17004,18004,10004,12004,12003.528.400
10. Jan. 20244,17004,19004,16004,17004,17001.947.600
09. Jan. 20244,20004,22004,17004,18004,18003.449.900
08. Jan. 20244,28004,29004,25004,29004,29003.489.000
05. Jan. 20244,23004,29004,23004,24004,24003.850.000
04. Jan. 20244,16004,22004,16004,19004,19002.860.100
03. Jan. 20244,11004,13004,09004,12004,12002.219.900
02. Jan. 20244,17004,20004,16004,17004,17002.001.300
29. Dez. 20234,14004,16004,12004,14004,14002.567.200
28. Dez. 20234,15004,17004,14004,14004,14001.983.900
27. Dez. 20234,16004,20004,16004,19004,19003.301.500
26. Dez. 20234,16004,19004,15004,18004,18001.410.100
22. Dez. 20234,17004,18004,13004,16004,16001.792.300
21. Dez. 20234,13004,14004,10004,12004,12002.802.900
20. Dez. 20234,13004,14004,05004,05004,05003.557.400
19. Dez. 20234,11004,15004,11004,14004,14002.631.300
18. Dez. 20234,08004,10004,07004,10004,10002.744.800
15. Dez. 20234,10004,14004,07004,12004,12005.515.900
14. Dez. 20234,19004,24004,17004,21004,21005.161.300
13. Dez. 20234,13004,19004,09004,18004,18002.522.100
12. Dez. 20234,15004,17004,13004,14004,14002.442.100
11. Dez. 20234,19004,20004,18004,18004,18002.790.500
08. Dez. 20234,16004,22004,16004,20004,20001.643.900
07. Dez. 20234,08004,15004,07004,15004,15003.169.300
06. Dez. 20234,22004,24004,18004,19004,19004.133.100
05. Dez. 20234,18004,20004,17004,18004,18002.377.800
04. Dez. 20234,11004,14004,11004,14004,14002.809.800
01. Dez. 20234,11004,15004,10004,14004,14002.027.700
30. Nov. 20234,10004,12004,09004,11004,11002.305.800
29. Nov. 20234,12004,15004,12004,13004,13002.395.000
28. Nov. 20234,10004,12004,09004,11004,11002.507.900
27. Nov. 20234,06004,07004,02004,03004,03001.797.200
24. Nov. 20234,08004,09004,07004,08004,08001.159.000
22. Nov. 20234,04004,05004,01004,03004,03001.807.800
21. Nov. 20234,03004,05004,02004,04004,04002.041.900
20. Nov. 20234,04004,06004,03004,05004,05002.667.600
17. Nov. 20233,99004,04003,99004,04004,04003.655.300
16. Nov. 20234,00004,00003,96003,99003,99002.529.200
15. Nov. 20233,95003,98003,93003,93003,93002.022.800
14. Nov. 20233,93003,98003,93003,98003,98002.861.900
13. Nov. 20233,83003,88003,83003,87003,87001.833.100
10. Nov. 20233,82003,86003,79003,86003,86002.560.600
09. Nov. 20233,78003,83003,78003,79003,79002.284.300
08. Nov. 20233,79003,81003,76003,76003,76003.022.600
07. Nov. 20233,73003,75003,71003,73003,73002.380.500
06. Nov. 20233,81003,82003,76003,77003,77002.060.100
03. Nov. 20233,81003,85003,80003,81003,81003.827.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...