10,843€
0,37%
Echtzeit-Aktienkurs Caixabank S.A.
Bid:
Ask:
Aktienkurse zur Caixabank S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 10,57 | 10,86 | 10,48 | 10,76 | 1,89% | 10.868,00 |
| 04.05.2026 | 10,90 | 10,92 | 10,50 | 10,56 | -2,81% | 7.340,00 |
| 30.04.2026 | 10,59 | 10,90 | 10,39 | 10,86 | 1,97% | 16.318,00 |
| 29.04.2026 | 10,63 | 10,69 | 10,52 | 10,65 | 0,66% | 25.514,00 |
| 28.04.2026 | 10,36 | 10,62 | 10,33 | 10,58 | 1,98% | 19.073,00 |
| 27.04.2026 | 10,35 | 10,45 | 10,33 | 10,38 | -0,02% | 6.507,00 |
| 24.04.2026 | 10,39 | 10,47 | 10,30 | 10,38 | 0,12% | 16.551,00 |
| 23.04.2026 | 10,50 | 10,57 | 10,30 | 10,37 | -2,51% | 25.287,00 |
| 22.04.2026 | 10,81 | 10,86 | 10,57 | 10,64 | -0,73% | 2.834,00 |
| 21.04.2026 | 10,80 | 10,91 | 10,69 | 10,71 | -0,60% | 2.119,00 |
| 20.04.2026 | 10,65 | 10,80 | 10,64 | 10,78 | -0,19% | 2.241,00 |
| 17.04.2026 | 10,66 | 10,88 | 10,60 | 10,80 | 1,55% | 5.945,00 |
| 16.04.2026 | 10,92 | 10,93 | 10,58 | 10,63 | -2,25% | 5.203,00 |
| 15.04.2026 | 10,84 | 10,93 | 10,76 | 10,88 | 0,96% | 13.260,00 |
| 14.04.2026 | 10,67 | 10,79 | 10,59 | 10,78 | 0,67% | 2.368,00 |
| 13.04.2026 | 10,40 | 10,70 | 10,37 | 10,70 | 0,69% | 3.718,00 |
| 10.04.2026 | 10,53 | 10,68 | 10,51 | 10,63 | 1,26% | 11.608,00 |
| 09.04.2026 | 10,60 | 10,63 | 10,44 | 10,50 | -0,96% | 14.741,00 |
| 08.04.2026 | 10,45 | 10,80 | 10,43 | 10,60 | 3,09% | 40.974,00 |
| 07.04.2026 | 10,05 | 10,37 | 10,05 | 10,28 | -2,01% | 1.991,00 |
| 02.04.2026 | 10,31 | 10,58 | 10,23 | 10,49 | -0,16% | 63.902,00 |
| 01.04.2026 | 10,48 | 10,65 | 10,43 | 10,51 | 1,67% | 15.565,00 |
| 31.03.2026 | 10,25 | 10,39 | 10,09 | 10,34 | 2,16% | 16.506,00 |
| 30.03.2026 | 9,95 | 10,23 | 9,95 | 10,12 | 1,97% | 3.999,00 |
| 27.03.2026 | 10,21 | 10,28 | 9,92 | 9,92 | -2,38% | 28,00 |
| 26.03.2026 | 10,25 | 10,36 | 10,11 | 10,17 | -1,77% | 305,00 |
| 25.03.2026 | 10,39 | 10,49 | 10,22 | 10,35 | 0,19% | 19.451,00 |
| 24.03.2026 | 10,15 | 10,36 | 10,02 | 10,33 | 0,79% | 28.149,00 |
| 23.03.2026 | 9,80 | 10,38 | 9,67 | 10,25 | 3,58% | 16.680,00 |
| 20.03.2026 | 10,16 | 10,27 | 9,79 | 9,89 | -2,77% | 17.736,00 |
| 19.03.2026 | 10,17 | 10,20 | 9,91 | 10,18 | 0,79% | 37.691,00 |
| 18.03.2026 | 10,10 | 10,31 | 9,99 | 10,10 | 1,15% | 22.878,00 |
| 17.03.2026 | 9,78 | 10,10 | 9,77 | 9,98 | 1,05% | 1.041,00 |
| 16.03.2026 | 9,87 | 9,93 | 9,68 | 9,88 | 1,30% | 3.440,00 |
| 13.03.2026 | 9,84 | 10,00 | 9,69 | 9,75 | -0,90% | 11.039,00 |
| 12.03.2026 | 10,15 | 10,34 | 9,79 | 9,84 | -4,21% | 6.915,00 |
| 11.03.2026 | 10,20 | 10,36 | 10,12 | 10,27 | 1,08% | 7.290,00 |
| 10.03.2026 | 10,14 | 10,35 | 10,09 | 10,16 | 0,30% | 6.271,00 |
| 09.03.2026 | 9,56 | 10,18 | 9,50 | 10,13 | 2,21% | 19.280,00 |
| 06.03.2026 | 10,14 | 10,15 | 9,71 | 9,91 | -1,63% | 17.899,00 |
| 05.03.2026 | 10,06 | 10,36 | 9,97 | 10,08 | -0,93% | 18.017,00 |
| 04.03.2026 | 10,00 | 10,25 | 9,64 | 10,17 | 0,74% | 6.350,00 |
| 03.03.2026 | 10,18 | 10,21 | 9,82 | 10,10 | -1,88% | 5.427,00 |
| 02.03.2026 | 10,12 | 10,35 | 10,04 | 10,29 | -1,95% | 25.556,00 |
| 27.02.2026 | 10,66 | 10,78 | 10,46 | 10,49 | -1,57% | 46.530,00 |
| 26.02.2026 | 10,62 | 10,68 | 10,52 | 10,66 | 0,21% | 5.540,00 |
| 25.02.2026 | 10,68 | 10,86 | 10,57 | 10,64 | -0,42% | 33.041,00 |
| 24.02.2026 | 11,04 | 11,05 | 10,59 | 10,68 | -3,16% | 18.205,00 |
| 23.02.2026 | 10,92 | 11,13 | 10,91 | 11,03 | 0,57% | 13.166,00 |
| 20.02.2026 | 10,69 | 11,00 | 10,68 | 10,97 | 2,69% | 5.298,00 |
| 19.02.2026 | 10,54 | 10,72 | 10,49 | 10,68 | 0,69% | 11.686,00 |
| 18.02.2026 | 10,32 | 10,70 | 10,28 | 10,61 | 3,08% | 2.879,00 |
| 17.02.2026 | 10,02 | 10,32 | 10,00 | 10,29 | 1,91% | 1.118,00 |
| 16.02.2026 | 10,04 | 10,26 | 10,04 | 10,10 | 0,37% | 6.320,00 |
| 13.02.2026 | 10,54 | 10,56 | 9,98 | 10,06 | -4,43% | 27.874,00 |
| 12.02.2026 | 10,82 | 10,94 | 10,49 | 10,53 | -2,53% | 8.332,00 |
| 11.02.2026 | 10,90 | 10,95 | 10,61 | 10,80 | -0,78% | 4.490,00 |
| 10.02.2026 | 11,00 | 11,14 | 10,85 | 10,89 | -1,18% | 26.052,00 |
| 09.02.2026 | 10,95 | 11,09 | 10,88 | 11,02 | 1,24% | 2.912,00 |
| 06.02.2026 | 10,90 | 10,99 | 10,82 | 10,88 | -0,46% | 10.377,00 |
| 05.02.2026 | 11,45 | 11,45 | 10,89 | 10,93 | -4,14% | 30.362,00 |
| 04.02.2026 | 11,41 | 11,58 | 11,35 | 11,41 | 0,15% | 26.846,00 |
| 03.02.2026 | 11,49 | 11,52 | 11,31 | 11,39 | -0,52% | 2.973,00 |
| 02.02.2026 | 10,94 | 11,46 | 10,93 | 11,45 | 3,00% | 13.250,00 |
| 30.01.2026 | 10,53 | 11,19 | 10,52 | 11,12 | 5,33% | 8.034,00 |
| 29.01.2026 | 10,64 | 10,72 | 10,38 | 10,55 | -0,38% | 1.305,00 |
| 28.01.2026 | 10,91 | 10,92 | 10,58 | 10,59 | -2,07% | 2.580,00 |
| 27.01.2026 | 10,73 | 10,87 | 10,70 | 10,82 | 1,02% | 4.240,00 |
| 26.01.2026 | 10,48 | 10,73 | 10,43 | 10,71 | 1,74% | 10.423,00 |
| 23.01.2026 | 10,58 | 10,67 | 10,47 | 10,53 | -0,61% | 5.602,00 |
| 22.01.2026 | 10,73 | 10,79 | 10,47 | 10,59 | -1,10% | 5.367,00 |
| 21.01.2026 | 10,58 | 10,76 | 10,27 | 10,71 | 1,52% | 28.590,00 |
| 20.01.2026 | 10,66 | 10,72 | 10,45 | 10,55 | -1,51% | 14.879,00 |
| 19.01.2026 | 10,57 | 10,72 | 10,48 | 10,71 | -0,03% | 9.224,00 |
| 16.01.2026 | 10,58 | 10,72 | 10,53 | 10,71 | 1,40% | 13.176,00 |
| 15.01.2026 | 10,89 | 10,90 | 10,56 | 10,57 | -2,52% | 7.648,00 |
| 14.01.2026 | 10,71 | 10,91 | 10,71 | 10,84 | 1,03% | 14.664,00 |
| 13.01.2026 | 10,66 | 10,80 | 10,65 | 10,73 | 0,61% | 2.284,00 |
| 12.01.2026 | 10,52 | 10,67 | 10,34 | 10,66 | 1,28% | 5.629,00 |
| 09.01.2026 | 10,53 | 10,67 | 10,45 | 10,53 | -0,33% | 4.699,00 |
| 08.01.2026 | 10,31 | 10,56 | 10,28 | 10,56 | 2,21% | 4.243,00 |
| 07.01.2026 | 10,58 | 10,58 | 10,31 | 10,34 | -2,32% | 10.235,00 |
| 06.01.2026 | 10,68 | 10,71 | 10,51 | 10,58 | -0,92% | 49.723,00 |
| 05.01.2026 | 10,70 | 10,72 | 10,37 | 10,68 | 0,26% | 6.279,00 |
| 02.01.2026 | 10,45 | 10,67 | 10,38 | 10,65 | 2,01% | 881,00 |
| 30.12.2025 | 10,35 | 10,48 | 10,34 | 10,44 | 0,89% | 8.913,00 |
| 29.12.2025 | 10,41 | 10,48 | 10,35 | 10,35 | -0,79% | 6.165,00 |
| 23.12.2025 | 10,35 | 10,48 | 10,30 | 10,43 | 0,77% | 2.554,00 |
| 22.12.2025 | 10,40 | 10,58 | 10,31 | 10,35 | -0,46% | 10.993,00 |
| 19.12.2025 | 10,39 | 10,48 | 10,37 | 10,40 | 0,24% | 12.520,00 |
| 18.12.2025 | 10,31 | 10,41 | 10,19 | 10,37 | 0,76% | 18.264,00 |
| 17.12.2025 | 10,17 | 10,34 | 10,17 | 10,30 | 1,25% | 30.583,00 |
| 16.12.2025 | 10,09 | 10,26 | 10,09 | 10,17 | 0,44% | 7.183,00 |
| 15.12.2025 | 10,00 | 10,15 | 10,00 | 10,12 | 2,02% | 1.508,00 |
| 12.12.2025 | 10,29 | 10,29 | 9,90 | 9,92 | -3,33% | 10.469,00 |
| 11.12.2025 | 9,96 | 10,28 | 9,94 | 10,27 | 2,41% | 9.447,00 |
| 10.12.2025 | 9,90 | 10,07 | 9,89 | 10,02 | 1,29% | 7.390,00 |
| 09.12.2025 | 9,93 | 10,03 | 9,87 | 9,90 | -0,19% | 2.800,00 |
| 08.12.2025 | 9,88 | 10,01 | 9,76 | 9,91 | 0,24% | 5.056,00 |
| 05.12.2025 | 10,08 | 10,15 | 9,89 | 9,89 | -1,69% | 3.108,00 |