12,668€
-2,26%
Echtzeit-Aktienkurs Caixabank S.A.
Bid:
Ask:
Aktienkurse zur Caixabank S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2026 | 11,40 | 11,49 | 11,34 | 11,43 | 0,79% | 4.101.808,00 |
| 21.05.2026 | 11,25 | 11,45 | 11,19 | 11,34 | 0,84% | 5.346.987,00 |
| 20.05.2026 | 10,97 | 11,31 | 10,92 | 11,25 | 2,37% | 6.691.034,00 |
| 19.05.2026 | 11,05 | 11,10 | 10,94 | 10,99 | -0,50% | 5.293.948,00 |
| 18.05.2026 | 10,91 | 11,06 | 10,83 | 11,04 | 0,78% | 5.967.112,00 |
| 15.05.2026 | 10,85 | 10,97 | 10,84 | 10,96 | -0,18% | 9.076.939,00 |
| 14.05.2026 | 10,74 | 10,99 | 10,74 | 10,98 | 2,24% | 4.766.300,00 |
| 13.05.2026 | 10,71 | 10,77 | 10,56 | 10,74 | 0,85% | 6.225.751,00 |
| 12.05.2026 | 10,60 | 10,71 | 10,56 | 10,65 | -0,88% | 6.097.237,00 |
| 11.05.2026 | 10,86 | 10,94 | 10,71 | 10,74 | -0,69% | 6.023.941,00 |
| 08.05.2026 | 10,86 | 10,89 | 10,78 | 10,82 | -1,14% | 3.647.903,00 |
| 07.05.2026 | 10,98 | 11,07 | 10,90 | 10,94 | 0,00% | 5.451.224,00 |