11,848€
-0,32%
Echtzeit-Aktienkurs CAIXABANK S.A. EO
Bid:
Ask:
Aktienkurse zur CAIXABANK S.A. EO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 12,02 | 12,03 | 11,85 | 11,85 | -0,29% | 5.818.224,00 |
| 08.10.2026 | 11,76 | 12,02 | 11,70 | 11,89 | -0,34% | 8.386.617,00 |
| 07.10.2026 | 12,24 | 12,27 | 11,81 | 11,93 | -3,52% | 8.388.415,00 |
| 06.10.2026 | 12,32 | 12,49 | 12,32 | 12,36 | 1,15% | 6.816.871,00 |
| 05.10.2026 | 12,01 | 12,24 | 11,82 | 12,22 | 1,54% | 5.866.343,00 |
| 02.10.2026 | 12,05 | 12,09 | 11,73 | 12,04 | 0,04% | 8.324.405,00 |
| 01.10.2026 | 12,48 | 12,48 | 12,03 | 12,03 | -4,60% | 11.287.503,00 |
| 30.09.2026 | 12,70 | 12,81 | 12,56 | 12,61 | -0,20% | 7.810.537,00 |
| 29.09.2026 | 12,86 | 12,94 | 12,63 | 12,64 | -1,52% | 7.644.054,00 |
| 28.09.2026 | 13,28 | 13,28 | 12,83 | 12,83 | -2,99% | 7.955.677,00 |
| 25.09.2026 | 13,05 | 13,23 | 13,04 | 13,23 | 2,56% | 6.037.898,00 |
| 24.09.2026 | 12,97 | 13,08 | 12,86 | 12,90 | -1,56% | 5.987.824,00 |
| 23.09.2026 | 13,19 | 13,28 | 13,02 | 13,10 | 0,92% | 5.038.600,00 |
| 22.09.2026 | 13,22 | 13,30 | 12,98 | 12,98 | -1,26% | 6.209.845,00 |
| 21.09.2026 | 13,12 | 13,28 | 13,07 | 13,15 | 1,15% | 5.731.071,00 |
| 18.09.2026 | 13,02 | 13,07 | 12,87 | 13,00 | -0,08% | 16.274.247,00 |
| 17.09.2026 | 13,08 | 13,19 | 12,96 | 13,01 | -0,57% | 8.598.962,00 |
| 16.09.2026 | 13,26 | 13,30 | 13,08 | 13,08 | -0,61% | 6.948.443,00 |
| 15.09.2026 | 13,11 | 13,30 | 13,00 | 13,16 | -0,11% | 3.828.801,00 |
| 14.09.2026 | 13,33 | 13,42 | 13,04 | 13,18 | -1,27% | 4.983.691,00 |
| 11.09.2026 | 13,29 | 13,43 | 13,28 | 13,35 | 0,87% | 5.589.646,00 |
| 10.09.2026 | 13,21 | 13,30 | 13,11 | 13,23 | 0,38% | 3.600.416,00 |
| 09.09.2026 | 13,24 | 13,24 | 12,83 | 13,18 | -1,16% | 8.856.737,00 |
| 08.09.2026 | 13,40 | 13,48 | 13,13 | 13,34 | -0,93% | 4.626.678,00 |
| 07.09.2026 | 13,52 | 13,56 | 13,41 | 13,46 | -0,41% | 2.147.998,00 |
| 04.09.2026 | 13,53 | 13,55 | 13,33 | 13,52 | -0,07% | 4.515.606,00 |
| 03.09.2026 | 13,30 | 13,53 | 13,25 | 13,53 | 2,35% | 4.682.559,00 |
| 02.09.2026 | 13,08 | 13,28 | 13,08 | 13,22 | 1,03% | 4.780.481,00 |
| 01.09.2026 | 13,16 | 13,21 | 12,95 | 13,08 | -0,61% | 4.515.810,00 |
| 31.08.2026 | 13,19 | 13,27 | 13,15 | 13,16 | 0,08% | 4.506.548,00 |
| 28.08.2026 | 13,20 | 13,26 | 13,08 | 13,15 | 0,38% | 3.237.978,00 |
| 27.08.2026 | 13,22 | 13,28 | 13,08 | 13,10 | -0,80% | 3.212.591,00 |
| 26.08.2026 | 13,25 | 13,33 | 13,14 | 13,21 | 0,00% | 4.619.809,00 |
| 25.08.2026 | 13,30 | 13,37 | 13,13 | 13,21 | -0,45% | 4.205.055,00 |
| 24.08.2026 | 12,96 | 13,28 | 12,96 | 13,27 | 2,20% | 4.289.732,00 |
| 21.08.2026 | 12,93 | 13,02 | 12,91 | 12,98 | 0,58% | 4.280.102,00 |
| 20.08.2026 | 12,68 | 12,98 | 12,66 | 12,91 | 1,61% | 3.948.383,00 |
| 19.08.2026 | 12,98 | 13,01 | 12,67 | 12,70 | -2,01% | 4.299.355,00 |
| 18.08.2026 | 12,96 | 13,04 | 12,92 | 12,96 | -0,08% | 3.962.624,00 |
| 17.08.2026 | 12,95 | 13,04 | 12,93 | 12,97 | 0,00% | 2.479.930,00 |
| 14.08.2026 | 12,94 | 12,99 | 12,81 | 12,97 | 0,54% | 2.909.919,00 |
| 13.08.2026 | 12,92 | 13,05 | 12,90 | 12,90 | 0,47% | 3.427.771,00 |
| 12.08.2026 | 12,90 | 12,93 | 12,76 | 12,84 | -0,81% | 4.332.490,00 |
| 11.08.2026 | 12,93 | 12,99 | 12,85 | 12,95 | 0,04% | 2.362.266,00 |
| 10.08.2026 | 12,80 | 12,96 | 12,77 | 12,94 | 0,94% | 2.995.961,00 |
| 07.08.2026 | 12,92 | 13,01 | 12,82 | 12,82 | -0,47% | 3.379.419,00 |
| 06.08.2026 | 12,80 | 13,01 | 12,79 | 12,88 | 0,94% | 5.200.159,00 |
| 05.08.2026 | 12,65 | 12,77 | 12,62 | 12,76 | 1,03% | 6.544.936,00 |
| 04.08.2026 | 12,58 | 12,64 | 12,49 | 12,63 | 0,80% | 5.704.698,00 |
| 03.08.2026 | 12,67 | 12,70 | 12,46 | 12,53 | -0,28% | 5.089.582,00 |
| 31.07.2026 | 12,51 | 12,68 | 12,51 | 12,57 | 0,68% | 8.713.248,00 |
| 30.07.2026 | 12,21 | 12,57 | 12,19 | 12,48 | 1,84% | 7.582.371,00 |
| 29.07.2026 | 13,00 | 13,00 | 12,25 | 12,26 | -7,12% | 22.381.715,00 |
| 28.07.2026 | 13,37 | 13,47 | 13,16 | 13,20 | -0,71% | 7.152.817,00 |
| 27.07.2026 | 13,32 | 13,45 | 13,27 | 13,29 | -0,08% | 4.648.313,00 |
| 24.07.2026 | 12,91 | 13,32 | 12,91 | 13,30 | 3,06% | 10.302.644,00 |
| 23.07.2026 | 13,05 | 13,13 | 12,86 | 12,91 | -1,34% | 6.745.166,00 |
| 22.07.2026 | 12,92 | 13,17 | 12,81 | 13,08 | 1,32% | 5.476.943,00 |
| 21.07.2026 | 12,57 | 12,94 | 12,57 | 12,91 | 3,32% | 6.232.009,00 |
| 20.07.2026 | 12,40 | 12,57 | 12,37 | 12,50 | 0,20% | 5.338.444,00 |
| 17.07.2026 | 12,34 | 12,47 | 12,23 | 12,47 | -0,04% | 7.554.404,00 |
| 16.07.2026 | 12,45 | 12,48 | 12,20 | 12,48 | 1,09% | 7.157.671,00 |
| 15.07.2026 | 12,45 | 12,47 | 12,30 | 12,34 | -1,24% | 5.559.265,00 |
| 14.07.2026 | 12,30 | 12,50 | 12,16 | 12,50 | 0,68% | 5.371.561,00 |
| 13.07.2026 | 12,42 | 12,55 | 12,34 | 12,41 | -0,92% | 5.489.529,00 |
| 10.07.2026 | 12,56 | 12,64 | 12,53 | 12,53 | -0,20% | 4.053.299,00 |
| 09.07.2026 | 12,45 | 12,59 | 12,42 | 12,55 | 2,12% | 3.876.674,00 |
| 08.07.2026 | 12,59 | 12,61 | 12,24 | 12,29 | -3,04% | 5.732.036,00 |
| 07.07.2026 | 12,75 | 12,82 | 12,67 | 12,68 | -0,47% | 4.675.069,00 |
| 06.07.2026 | 12,70 | 12,75 | 12,65 | 12,74 | 0,67% | 3.431.675,00 |
| 03.07.2026 | 12,64 | 12,73 | 12,61 | 12,65 | 0,24% | 4.391.711,00 |
| 02.07.2026 | 12,52 | 12,79 | 12,50 | 12,62 | 0,96% | 6.207.166,00 |
| 01.07.2026 | 12,32 | 12,50 | 12,27 | 12,50 | 0,93% | 4.444.224,00 |
| 30.06.2026 | 12,29 | 12,39 | 12,21 | 12,39 | 1,35% | 3.949.632,00 |
| 29.06.2026 | 12,30 | 12,38 | 12,21 | 12,22 | -0,73% | 6.761.286,00 |
| 26.06.2026 | 12,27 | 12,42 | 12,25 | 12,31 | -0,53% | 5.003.956,00 |
| 25.06.2026 | 12,39 | 12,39 | 12,17 | 12,38 | 0,04% | 5.551.026,00 |
| 24.06.2026 | 12,65 | 12,67 | 12,35 | 12,37 | -1,83% | 6.976.707,00 |
| 23.06.2026 | 12,63 | 12,73 | 12,53 | 12,60 | -0,94% | 4.200.871,00 |
| 22.06.2026 | 12,61 | 12,75 | 12,59 | 12,72 | 0,59% | 4.888.556,00 |
| 19.06.2026 | 12,56 | 12,68 | 12,54 | 12,65 | 0,60% | 17.955.277,00 |
| 18.06.2026 | 12,62 | 12,71 | 12,55 | 12,57 | -0,51% | 6.082.451,00 |
| 17.06.2026 | 12,32 | 12,64 | 12,32 | 12,64 | 2,64% | 8.826.365,00 |
| 16.06.2026 | 12,15 | 12,31 | 12,07 | 12,31 | 1,78% | 6.978.891,00 |
| 15.06.2026 | 12,06 | 12,14 | 11,80 | 12,10 | 1,72% | 6.418.306,00 |
| 12.06.2026 | 11,71 | 11,89 | 11,69 | 11,89 | 3,62% | 6.073.790,00 |
| 11.06.2026 | 11,40 | 11,56 | 11,40 | 11,48 | 1,28% | 5.768.152,00 |
| 10.06.2026 | 11,44 | 11,49 | 11,19 | 11,33 | -0,40% | 4.456.549,00 |
| 09.06.2026 | 11,39 | 11,61 | 11,38 | 11,38 | 0,04% | 4.529.611,00 |
| 08.06.2026 | 11,39 | 11,61 | 11,37 | 11,37 | -1,04% | 4.583.107,00 |
| 05.06.2026 | 11,54 | 11,59 | 11,47 | 11,49 | -0,39% | 3.014.065,00 |
| 04.06.2026 | 11,52 | 11,62 | 11,43 | 11,54 | 0,30% | 3.347.295,00 |
| 03.06.2026 | 11,65 | 11,69 | 11,50 | 11,50 | -1,58% | 6.803.686,00 |
| 02.06.2026 | 11,67 | 11,71 | 11,54 | 11,69 | 1,08% | 4.676.539,00 |
| 01.06.2026 | 11,61 | 11,71 | 11,48 | 11,56 | -0,34% | 5.510.582,00 |
| 29.05.2026 | 11,54 | 11,72 | 11,51 | 11,60 | 1,58% | 26.746.337,00 |
| 28.05.2026 | 11,38 | 11,53 | 11,36 | 11,42 | 0,00% | 4.469.344,00 |
| 27.05.2026 | 11,61 | 11,67 | 11,39 | 11,42 | -1,30% | 14.730.980,00 |
| 26.05.2026 | 11,70 | 11,75 | 11,57 | 11,57 | -1,11% | 3.971.606,00 |
| 25.05.2026 | 11,53 | 11,74 | 11,53 | 11,70 | 2,36% | 3.472.816,00 |