10,335€
-1,99%
Echtzeit-Aktienkurs Caixabank S.A.
Bid:
Ask:
Aktienkurse zur Caixabank S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 10,58 | 10,58 | 10,31 | 10,35 | -1,87% | - |
| 06.01.2026 | 10,66 | 10,71 | 10,51 | 10,55 | -0,66% | 4.465.884,00 |
| 05.01.2026 | 10,68 | 10,72 | 10,38 | 10,62 | -0,09% | 6.720.646,00 |
| 02.01.2026 | 10,45 | 10,64 | 10,39 | 10,63 | 1,72% | 7.480.386,00 |
| 31.12.2025 | 10,40 | 10,47 | 10,40 | 10,45 | 0,14% | 1.884.629,00 |
| 30.12.2025 | 10,35 | 10,49 | 10,34 | 10,43 | 0,72% | 3.500.787,00 |
| 29.12.2025 | 10,42 | 10,48 | 10,36 | 10,36 | -0,34% | 4.277.856,00 |
| 24.12.2025 | 10,38 | 10,45 | 10,38 | 10,39 | -0,38% | 741.429,00 |
| 23.12.2025 | 10,35 | 10,48 | 10,30 | 10,43 | 0,77% | 4.173.066,00 |
| 22.12.2025 | 10,42 | 10,43 | 10,31 | 10,35 | -0,58% | 5.168.554,00 |
| 19.12.2025 | 10,46 | 10,48 | 10,37 | 10,41 | 0,10% | 9.602.763,00 |
| 18.12.2025 | 10,29 | 10,40 | 10,20 | 10,40 | 0,82% | 8.423.130,00 |
| 17.12.2025 | 10,21 | 10,34 | 10,21 | 10,32 | 1,53% | 8.801.839,00 |
| 16.12.2025 | 10,14 | 10,26 | 10,13 | 10,16 | 0,30% | 4.264.779,00 |
| 15.12.2025 | 10,00 | 10,15 | 10,00 | 10,13 | 2,16% | 4.603.098,00 |
| 12.12.2025 | 10,22 | 10,28 | 9,92 | 9,92 | -2,50% | 4.415.470,00 |
| 11.12.2025 | 10,04 | 10,21 | 9,97 | 10,17 | 1,50% | 4.291.805,00 |
| 10.12.2025 | 9,95 | 10,06 | 9,92 | 10,02 | 0,70% | 4.020.452,00 |
| 09.12.2025 | 9,97 | 10,03 | 9,87 | 9,95 | 0,28% | 4.882.333,00 |
| 08.12.2025 | 9,94 | 10,01 | 9,76 | 9,92 | 0,22% | 6.468.333,00 |
| 05.12.2025 | 10,10 | 10,16 | 9,90 | 9,90 | -1,59% | 4.194.841,00 |
| 04.12.2025 | 9,95 | 10,08 | 9,84 | 10,06 | 2,34% | 9.622.548,00 |
| 03.12.2025 | 9,93 | 10,06 | 9,83 | 9,83 | -0,87% | 10.519.499,00 |
| 02.12.2025 | 9,75 | 9,98 | 9,75 | 9,92 | 1,95% | 5.826.413,00 |
| 01.12.2025 | 9,60 | 9,74 | 9,58 | 9,73 | 1,14% | 5.966.974,00 |
| 28.11.2025 | 9,50 | 9,63 | 9,50 | 9,62 | 0,92% | 4.410.949,00 |
| 27.11.2025 | 9,54 | 9,54 | 9,48 | 9,53 | 0,04% | 4.160.517,00 |
| 26.11.2025 | 9,42 | 9,54 | 9,38 | 9,52 | 1,51% | 7.953.032,00 |
| 25.11.2025 | 9,25 | 9,38 | 9,19 | 9,38 | 1,38% | 3.845.248,00 |
| 24.11.2025 | 9,35 | 9,40 | 9,16 | 9,25 | 0,00% | 22.327.330,00 |
| 21.11.2025 | 9,16 | 9,28 | 9,07 | 9,25 | -0,39% | 5.633.673,00 |
| 20.11.2025 | 9,20 | 9,42 | 9,13 | 9,29 | 2,97% | 7.688.877,00 |
| 19.11.2025 | 9,04 | 9,12 | 8,97 | 9,02 | 0,16% | 5.479.841,00 |
| 18.11.2025 | 9,12 | 9,19 | 8,96 | 9,01 | -2,83% | 5.255.604,00 |
| 17.11.2025 | 9,25 | 9,34 | 9,21 | 9,27 | -0,09% | 4.831.069,00 |
| 14.11.2025 | 9,47 | 9,48 | 9,22 | 9,28 | -2,97% | 6.068.619,00 |
| 13.11.2025 | 9,64 | 9,69 | 9,55 | 9,56 | -0,44% | 4.290.398,00 |
| 12.11.2025 | 9,39 | 9,63 | 9,39 | 9,60 | 2,72% | 10.240.201,00 |
| 11.11.2025 | 9,24 | 9,36 | 9,21 | 9,35 | 1,52% | 8.566.413,00 |
| 10.11.2025 | 9,17 | 9,21 | 9,10 | 9,21 | 1,81% | 5.499.712,00 |
| 07.11.2025 | 9,27 | 9,31 | 9,02 | 9,05 | -2,44% | 6.877.678,00 |
| 06.11.2025 | 9,15 | 9,29 | 9,10 | 9,27 | 1,95% | 7.544.438,00 |
| 05.11.2025 | 8,99 | 9,10 | 8,92 | 9,10 | -0,93% | 5.491.657,00 |
| 04.11.2025 | 9,11 | 9,18 | 8,99 | 9,18 | 0,68% | 52.910.855,00 |
| 03.11.2025 | 9,20 | 9,36 | 9,11 | 9,12 | -0,48% | 84.160.887,00 |
| 31.10.2025 | 8,95 | 9,23 | 8,83 | 9,16 | 1,39% | 9.713.682,00 |
| 30.10.2025 | 9,10 | 9,14 | 8,93 | 9,04 | -0,18% | 10.853.140,00 |
| 29.10.2025 | 8,94 | 9,09 | 8,88 | 9,05 | 1,55% | 5.461.466,00 |
| 28.10.2025 | 8,85 | 8,91 | 8,82 | 8,91 | 0,72% | 7.008.204,00 |
| 27.10.2025 | 8,86 | 8,90 | 8,83 | 8,85 | 0,48% | 4.746.794,00 |
| 24.10.2025 | 8,81 | 8,87 | 8,74 | 8,81 | 0,78% | 5.074.037,00 |
| 23.10.2025 | 8,89 | 8,89 | 8,70 | 8,74 | -1,67% | 4.663.713,00 |
| 22.10.2025 | 8,83 | 8,92 | 8,75 | 8,89 | 0,61% | 4.556.503,00 |
| 21.10.2025 | 8,94 | 9,00 | 8,83 | 8,83 | -0,81% | 4.899.217,00 |
| 20.10.2025 | 8,84 | 8,99 | 8,80 | 8,91 | 2,56% | 6.860.893,00 |
| 17.10.2025 | 8,73 | 8,86 | 8,57 | 8,68 | -3,12% | 10.365.532,00 |
| 16.10.2025 | 9,16 | 9,19 | 8,87 | 8,96 | -1,23% | 6.175.587,00 |
| 15.10.2025 | 9,14 | 9,28 | 9,08 | 9,08 | -0,29% | 5.192.612,00 |
| 14.10.2025 | 8,95 | 9,10 | 8,91 | 9,10 | 1,34% | 5.503.143,00 |
| 13.10.2025 | 9,03 | 9,15 | 8,97 | 8,98 | -0,22% | 3.355.660,00 |
| 10.10.2025 | 9,02 | 9,16 | 9,00 | 9,00 | -0,33% | 8.921.534,00 |
| 09.10.2025 | 9,09 | 9,10 | 9,01 | 9,03 | -0,42% | 3.811.719,00 |
| 08.10.2025 | 8,92 | 9,12 | 8,92 | 9,07 | 1,75% | 3.332.057,00 |
| 07.10.2025 | 8,93 | 8,99 | 8,89 | 8,91 | -0,27% | 3.739.781,00 |
| 06.10.2025 | 9,02 | 9,07 | 8,88 | 8,94 | -1,02% | 3.960.365,00 |
| 03.10.2025 | 9,09 | 9,19 | 8,99 | 9,03 | 0,09% | 4.245.902,00 |
| 02.10.2025 | 9,10 | 9,16 | 9,02 | 9,02 | -0,81% | 4.891.120,00 |
| 01.10.2025 | 8,98 | 9,10 | 8,90 | 9,10 | 1,68% | 6.763.889,00 |
| 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 |