9,138€
2,15%
Echtzeit-Aktienkurs Caixabank S.A.
Bid:
Ask:
Aktienkurse zur Caixabank S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 8,90 | 9,09 | 8,90 | 9,06 | 1,22% | - |
| 30.09.2025 | 8,87 | 8,98 | 8,87 | 8,95 | 0,70% | 4.488.713,00 |
| 29.09.2025 | 8,93 | 8,96 | 8,85 | 8,88 | -0,47% | 4.356.508,00 |
| 26.09.2025 | 8,82 | 8,93 | 8,82 | 8,93 | 1,57% | 5.263.057,00 |
| 25.09.2025 | 8,76 | 8,82 | 8,69 | 8,79 | 0,41% | 4.423.512,00 |
| 24.09.2025 | 8,62 | 8,76 | 8,56 | 8,75 | 1,48% | 2.900.320,00 |
| 23.09.2025 | 8,64 | 8,65 | 8,53 | 8,62 | 0,14% | 5.030.804,00 |
| 22.09.2025 | 8,74 | 8,75 | 8,55 | 8,61 | -1,55% | 4.880.988,00 |
| 19.09.2025 | 8,73 | 8,79 | 8,64 | 8,75 | 1,30% | 19.021.410,00 |
| 18.09.2025 | 8,70 | 8,71 | 8,54 | 8,64 | 0,44% | 4.704.069,00 |
| 17.09.2025 | 8,69 | 8,72 | 8,58 | 8,60 | -1,04% | 5.016.540,00 |
| 16.09.2025 | 8,88 | 8,88 | 8,67 | 8,69 | -2,38% | 5.844.203,00 |
| 15.09.2025 | 8,80 | 8,90 | 8,79 | 8,90 | 1,51% | 3.907.510,00 |
| 12.09.2025 | 8,78 | 8,80 | 8,67 | 8,77 | 0,06% | 3.986.755,00 |
| 11.09.2025 | 8,78 | 8,81 | 8,70 | 8,76 | -0,03% | - |
| 10.09.2025 | 8,71 | 8,82 | 8,68 | 8,77 | 1,03% | - |
| 09.09.2025 | 8,62 | 8,70 | 8,54 | 8,68 | 0,00% | - |
| 08.09.2025 | 8,53 | 8,68 | 8,53 | 8,68 | 1,18% | - |
| 05.09.2025 | 8,67 | 8,70 | 8,53 | 8,58 | -0,90% | 5.519.552,00 |
| 04.09.2025 | 8,50 | 8,66 | 8,47 | 8,65 | 1,76% | 4.500.472,00 |
| 03.09.2025 | 8,45 | 8,53 | 8,38 | 8,50 | 0,64% | 4.583.814,00 |
| 02.09.2025 | 8,56 | 8,59 | 8,38 | 8,45 | -1,17% | 3.473.014,00 |
| 01.09.2025 | 8,57 | 8,61 | 8,49 | 8,55 | 0,23% | 2.381.881,00 |
| 29.08.2025 | 8,48 | 8,54 | 8,43 | 8,53 | 0,16% | 3.959.316,00 |
| 28.08.2025 | 8,46 | 8,53 | 8,41 | 8,52 | 0,83% | 3.314.934,00 |
| 27.08.2025 | 8,63 | 8,68 | 8,41 | 8,45 | -2,43% | 6.552.303,00 |
| 26.08.2025 | 8,65 | 8,66 | 8,53 | 8,66 | -1,03% | 6.943.036,00 |
| 25.08.2025 | 8,76 | 8,82 | 8,74 | 8,75 | -0,55% | 2.228.274,00 |
| 22.08.2025 | 8,83 | 8,89 | 8,79 | 8,79 | -0,41% | 3.502.057,00 |
| 21.08.2025 | 8,76 | 8,84 | 8,71 | 8,83 | 1,15% | 9.557.367,00 |
| 20.08.2025 | 8,74 | 8,79 | 8,68 | 8,73 | -0,57% | 3.303.441,00 |
| 19.08.2025 | 8,80 | 8,85 | 8,77 | 8,78 | -0,27% | 5.159.713,00 |
| 18.08.2025 | 8,76 | 8,80 | 8,69 | 8,80 | -0,07% | 4.267.665,00 |
| 15.08.2025 | 8,87 | 8,89 | 8,78 | 8,81 | -0,11% | 3.880.665,00 |
| 14.08.2025 | 8,76 | 8,82 | 8,75 | 8,82 | 0,62% | 4.098.999,00 |
| 13.08.2025 | 8,71 | 8,79 | 8,71 | 8,77 | 0,85% | 3.157.933,00 |
| 12.08.2025 | 8,65 | 8,74 | 8,63 | 8,69 | 0,95% | 5.950.995,00 |
| 11.08.2025 | 8,64 | 8,67 | 8,43 | 8,61 | -0,05% | 5.507.639,00 |
| 08.08.2025 | 8,54 | 8,62 | 8,54 | 8,61 | 0,94% | 4.864.554,00 |
| 07.08.2025 | 8,49 | 8,59 | 8,43 | 8,53 | 0,92% | 5.017.983,00 |
| 06.08.2025 | 8,40 | 8,47 | 8,34 | 8,46 | 0,79% | 5.202.594,00 |
| 05.08.2025 | 8,37 | 8,40 | 8,27 | 8,39 | 0,72% | 4.986.933,00 |
| 04.08.2025 | 8,18 | 8,37 | 8,17 | 8,33 | 2,69% | 5.024.279,00 |
| 01.08.2025 | 8,18 | 8,27 | 8,03 | 8,11 | -1,67% | 5.388.956,00 |