Holen Sie sich die Stockscreener-App
13.36
0.60%
0.08
Banco Santander Sa Adr-Aktien (SAN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-02 | $13.37 | $13.11 | $0.265 | 6,532,827.0 | +0.60% |
| 2026-10-01 | $13.65 | $13.17 | $0.48 | 10,207,895.0 | -3.98% |
| 2026-09-30 | $14.09 | $13.81 | $0.275 | 6,464,810.0 | -2.54% |
| 2026-09-29 | $14.23 | $14.07 | $0.165 | 6,066,244.0 | -0.21% |
| 2026-09-28 | $14.38 | $14.14 | $0.235 | 8,121,897.0 | -1.39% |
| 2026-09-25 | $14.46 | $14.23 | $0.22 | 7,995,350.0 | +0.98% |
| 2026-09-24 | $14.37 | $14.15 | $0.21 | 8,726,231.0 | +0.56% |
| 2026-09-23 | $14.45 | $14.19 | $0.26 | 7,432,159.0 | -2.00% |
| 2026-09-22 | $14.71 | $14.43 | $0.28 | 8,723,405.0 | -0.89% |
| 2026-09-21 | $14.64 | $14.53 | $0.11 | 5,104,075.0 | +2.17% |
| 2026-09-18 | $14.46 | $14.30 | $0.16 | 5,254,228.0 | -3.44% |
| 2026-09-17 | $14.85 | $14.69 | $0.165 | 6,805,254.0 | +2.92% |
| 2026-09-16 | $14.70 | $14.30 | $0.395 | 6,214,218.0 | -1.71% |
| 2026-09-15 | $14.71 | $14.54 | $0.17 | 6,845,590.0 | -0.61% |
| 2026-09-14 | $14.81 | $14.54 | $0.2707 | 9,108,708.0 | -1.47% |
| 2026-09-11 | $14.96 | $14.79 | $0.175 | 6,576,467.0 | +2.26% |
| 2026-09-10 | $14.70 | $14.56 | $0.135 | 6,340,426.0 | -0.34% |
| 2026-09-09 | $14.71 | $14.54 | $0.175 | 5,905,847.0 | -1.21% |
| 2026-09-08 | $14.99 | $14.85 | $0.145 | 6,311,413.0 | -0.47% |
| 2026-09-04 | $14.97 | $14.86 | $0.11 | 7,939,431.0 | -0.80% |
| 2026-09-03 | $15.05 | $14.85 | $0.20 | 8,787,642.0 | +2.03% |
Banco Santander Sa Adr-Aktien (SAN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Banco Santander Sa Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SAN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Banco Santander Sa Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Banco Santander Sa Adr-Aktien (SAN) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $13.65 | $13.11 | $0.545 | 23,273,549.0 | -3.40% |
| 2026-09 | $15.05 | $13.81 | $1.24 | 151,993,900.0 | -5.01% |
| 2026-08 | $15.00 | $14.09 | $0.915 | 435,642,944.0 | +3.26% |
| 2026-07 | $14.39 | $13.15 | $1.24 | 210,947,277.0 | +2.17% |
| 2026-06 | $13.83 | $11.91 | $1.92 | 173,115,741.0 | +10.58% |
| 2026-05 | $12.72 | $11.51 | $1.21 | 165,254,858.0 | +2.38% |
| 2026-04 | $13.05 | $10.99 | $2.06 | 184,309,343.0 | +8.07% |
| 2026-03 | $12.08 | $10.44 | $1.64 | 372,282,844.0 | -8.74% |
| 2026-02 | $13.24 | $11.74 | $1.50 | 397,932,210.0 | -3.06% |
| 2026-01 | $13.05 | $11.76 | $1.29 | 75,211,829.0 | +8.70% |
Banco Santander Sa Adr-Aktien (SAN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $11.93 | $10.71 | $1.21 | 55,789,642.0 | +10.34% |
| 2025-11 | $11.13 | $9.96 | $1.17 | 58,667,686.0 | +5.71% |
| 2025-10 | $10.47 | $9.62 | $0.8471 | 76,449,254.0 | -3.15% |
| 2025-09 | $10.50 | $9.31 | $1.19 | 83,290,549.0 | +9.97% |
| 2025-08 | $9.82 | $8.29 | $1.53 | 86,063,995.0 | +10.69% |
| 2025-07 | $8.98 | $8.21 | $0.775 | 145,395,155.0 | +3.73% |
| 2025-06 | $8.38 | $7.82 | $0.565 | 143,479,056.0 | +4.14% |
| 2025-05 | $8.08 | $6.93 | $1.15 | 99,332,971.0 | +13.86% |
| 2025-04 | $7.46 | $5.54 | $1.92 | 144,252,265.0 | +4.48% |
| 2025-03 | $7.16 | $6.30 | $0.86 | 123,594,608.0 | +5.02% |
| 2025-02 | $6.50 | $4.85 | $1.65 | 98,025,661.0 | +25.34% |
| 2025-01 | $5.23 | $4.43 | $0.80 | 63,197,634.0 | +11.62% |
Banco Santander Sa Adr-Aktien (SAN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $4.94 | $4.46 | $0.48 | 59,005,623.0 | -1.73% |
| 2024-11 | $5.05 | $4.51 | $0.54 | 61,073,099.0 | -4.94% |
| 2024-10 | $5.08 | $4.78 | $0.305 | 65,482,811.0 | -4.71% |
| 2024-09 | $5.19 | $4.63 | $0.56 | 45,562,667.0 | +2.41% |
| 2024-08 | $5.02 | $4.27 | $0.75 | 54,963,112.0 | +2.68% |
| 2024-07 | $5.10 | $4.61 | $0.49 | 40,746,496.0 | +4.75% |
| 2024-06 | $5.26 | $4.54 | $0.7174 | 46,164,554.0 | -11.64% |
| 2024-05 | $5.27 | $4.73 | $0.54 | 45,931,051.0 | +9.17% |
| 2024-04 | $5.17 | $4.56 | $0.61 | 86,482,463.0 | -0.83% |
| 2024-03 | $4.88 | $4.11 | $0.77 | 55,528,077.0 | +17.76% |
| 2024-02 | $4.18 | $3.87 | $0.31 | 66,240,528.0 | +2.75% |
| 2024-01 | $4.29 | $3.83 | $0.46 | 63,481,502.0 | -3.38% |
0.23%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):