7,470€
0,70%
Echtzeit-Aktienkurs Caixabank S.A.
Bid:
Ask:
Aktienkurse zur Caixabank S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 7,41 | 7,54 | 7,38 | 7,46 | 0,57% | 31.391,00 |
| 15.05.2025 | 7,41 | 7,47 | 7,36 | 7,42 | 0,24% | 12.736,00 |
| 14.05.2025 | 7,30 | 7,45 | 7,30 | 7,40 | 1,34% | 14.725,00 |
| 13.05.2025 | 7,33 | 7,42 | 7,28 | 7,30 | -0,90% | 18.363,00 |
| 12.05.2025 | 7,31 | 7,40 | 7,29 | 7,37 | 1,60% | 16.642,00 |
| 09.05.2025 | 7,12 | 7,31 | 7,12 | 7,25 | 1,85% | 38.382,00 |
| 08.05.2025 | 7,03 | 7,22 | 7,02 | 7,12 | 1,71% | 13.098,00 |
| 07.05.2025 | 6,96 | 7,07 | 6,91 | 7,00 | 0,89% | 77.833,00 |
| 06.05.2025 | 6,75 | 6,95 | 6,75 | 6,94 | 1,88% | 56.237,00 |
| 05.05.2025 | 6,90 | 6,94 | 6,76 | 6,81 | -1,02% | 45.874,00 |
| 02.05.2025 | 6,80 | 6,91 | 6,71 | 6,88 | 2,23% | 40.775,00 |
| 30.04.2025 | 7,00 | 7,00 | 6,55 | 6,73 | -3,83% | 77.186,00 |
| 29.04.2025 | 6,93 | 7,00 | 6,78 | 7,00 | 3,34% | 17.614,00 |
| 28.04.2025 | 6,89 | 6,95 | 6,76 | 6,77 | -1,51% | 33.096,00 |
| 25.04.2025 | 6,66 | 6,88 | 6,66 | 6,88 | 2,69% | 18.190,00 |
| 24.04.2025 | 6,73 | 6,83 | 6,63 | 6,70 | -1,38% | 14.908,00 |
| 23.04.2025 | 6,65 | 6,83 | 6,61 | 6,79 | 3,66% | 37.686,00 |
| 22.04.2025 | 6,54 | 6,61 | 6,44 | 6,55 | -4,38% | 12.236,00 |
| 17.04.2025 | 6,81 | 6,89 | 6,65 | 6,85 | 0,85% | 24.158,00 |
| 16.04.2025 | 6,72 | 6,87 | 6,72 | 6,79 | -1,22% | 41.047,00 |
| 15.04.2025 | 6,67 | 6,94 | 6,63 | 6,88 | 2,81% | 23.509,00 |
| 14.04.2025 | 6,59 | 6,69 | 6,57 | 6,69 | 1,49% | 9.067,00 |
| 11.04.2025 | 6,70 | 6,72 | 6,37 | 6,59 | 0,24% | 17.456,00 |
| 10.04.2025 | 6,65 | 7,09 | 6,35 | 6,57 | -1,14% | 49.063,00 |
| 09.04.2025 | 5,97 | 7,13 | 5,91 | 6,65 | 10,83% | 36.044,00 |
| 08.04.2025 | 6,33 | 6,47 | 5,96 | 6,00 | -2,41% | 65.758,00 |
| 07.04.2025 | 6,06 | 6,27 | 5,62 | 6,15 | -2,44% | 115.417,00 |
| 04.04.2025 | 6,97 | 6,98 | 6,12 | 6,30 | -10,07% | 81.223,00 |
| 03.04.2025 | 7,11 | 7,12 | 6,78 | 7,01 | -3,42% | 62.079,00 |
| 02.04.2025 | 7,23 | 7,33 | 7,23 | 7,26 | -0,17% | 3.525,00 |
| 01.04.2025 | 7,23 | 7,32 | 7,18 | 7,27 | 0,55% | 15.622,00 |
| 31.03.2025 | 7,13 | 7,23 | 7,07 | 7,23 | -0,74% | 11.622,00 |
| 28.03.2025 | 7,34 | 7,34 | 7,20 | 7,28 | -1,30% | 15.158,00 |
| 27.03.2025 | 7,37 | 7,42 | 7,18 | 7,38 | 0,00% | 25.090,00 |
| 26.03.2025 | 7,53 | 7,55 | 7,38 | 7,38 | -1,39% | 13.372,00 |
| 25.03.2025 | 7,28 | 7,50 | 7,23 | 7,48 | 3,31% | 28.920,00 |
| 24.03.2025 | 7,40 | 7,51 | 7,24 | 7,24 | -1,15% | 12.313,00 |
| 21.03.2025 | 7,21 | 7,37 | 7,17 | 7,33 | 0,66% | 12.531,00 |
| 20.03.2025 | 7,59 | 7,65 | 7,15 | 7,28 | -4,39% | 70.549,00 |
| 19.03.2025 | 7,48 | 7,61 | 7,35 | 7,61 | 1,74% | 20.694,00 |
| 18.03.2025 | 7,10 | 7,48 | 7,10 | 7,48 | 5,23% | 40.077,00 |
| 17.03.2025 | 7,01 | 7,15 | 6,90 | 7,11 | 1,48% | 10.639,00 |
| 14.03.2025 | 7,00 | 7,07 | 6,89 | 7,01 | 0,49% | 3.460,00 |
| 13.03.2025 | 6,97 | 7,03 | 6,91 | 6,97 | 0,55% | 22.450,00 |
| 12.03.2025 | 7,00 | 7,02 | 6,88 | 6,93 | -0,83% | 4.759,00 |
| 11.03.2025 | 7,02 | 7,07 | 6,87 | 6,99 | 0,14% | 27.146,00 |
| 10.03.2025 | 7,09 | 7,17 | 6,87 | 6,98 | -1,44% | 68.606,00 |
| 07.03.2025 | 7,02 | 7,12 | 6,95 | 7,08 | -0,25% | 38.473,00 |
| 06.03.2025 | 7,03 | 7,16 | 6,96 | 7,10 | 1,37% | 28.491,00 |
| 05.03.2025 | 6,73 | 7,08 | 6,72 | 7,01 | 4,32% | 25.611,00 |
| 04.03.2025 | 6,85 | 6,86 | 6,57 | 6,72 | -1,52% | 38.464,00 |
| 03.03.2025 | 6,73 | 6,92 | 6,65 | 6,82 | 2,83% | 58.099,00 |
| 28.02.2025 | 6,63 | 6,72 | 6,58 | 6,63 | -0,42% | 36.773,00 |
| 27.02.2025 | 6,77 | 6,81 | 6,60 | 6,66 | -1,97% | 27.146,00 |
| 26.02.2025 | 6,68 | 6,80 | 6,61 | 6,79 | 2,75% | 45.563,00 |
| 25.02.2025 | 6,45 | 6,67 | 6,41 | 6,61 | 2,48% | 27.804,00 |
| 24.02.2025 | 6,62 | 6,62 | 6,39 | 6,45 | -1,01% | 19.711,00 |
| 21.02.2025 | 6,51 | 6,54 | 6,41 | 6,52 | 0,18% | 14.349,00 |
| 20.02.2025 | 6,48 | 6,56 | 6,45 | 6,51 | 0,43% | 12.636,00 |
| 19.02.2025 | 6,55 | 6,66 | 6,44 | 6,48 | -1,22% | 36.681,00 |
| 18.02.2025 | 6,45 | 6,56 | 6,41 | 6,56 | 1,39% | 34.610,00 |
| 17.02.2025 | 6,37 | 6,47 | 6,35 | 6,47 | 2,02% | 22.572,00 |
| 14.02.2025 | 6,25 | 6,35 | 6,21 | 6,34 | 2,09% | 15.182,00 |
| 13.02.2025 | 6,37 | 6,42 | 6,19 | 6,21 | -1,74% | 21.733,00 |
| 12.02.2025 | 6,16 | 6,39 | 6,10 | 6,32 | 2,70% | 31.562,00 |
| 11.02.2025 | 6,07 | 6,15 | 6,01 | 6,15 | 1,22% | 11.448,00 |
| 10.02.2025 | 6,02 | 6,10 | 6,00 | 6,08 | 0,70% | 11.637,00 |
| 07.02.2025 | 6,03 | 6,10 | 6,00 | 6,04 | -0,26% | 7.423,00 |
| 06.02.2025 | 5,97 | 6,09 | 5,95 | 6,05 | 2,26% | 28.143,00 |
| 05.02.2025 | 5,94 | 6,00 | 5,87 | 5,92 | -1,30% | 23.791,00 |
| 04.02.2025 | 5,86 | 6,00 | 5,80 | 6,00 | 3,02% | 9.929,00 |
| 03.02.2025 | 5,79 | 5,90 | 5,70 | 5,82 | 0,28% | 21.701,00 |
| 31.01.2025 | 5,90 | 6,04 | 5,81 | 5,81 | -1,93% | 15.870,00 |
| 30.01.2025 | 5,75 | 5,98 | 5,75 | 5,92 | 2,42% | 78.925,00 |
| 29.01.2025 | 5,76 | 5,94 | 5,74 | 5,78 | 1,08% | 36.994,00 |
| 28.01.2025 | 5,72 | 5,76 | 5,67 | 5,72 | 0,63% | 5.013,00 |
| 27.01.2025 | 5,69 | 5,73 | 5,64 | 5,68 | -1,32% | 37.803,00 |
| 24.01.2025 | 5,71 | 5,76 | 5,64 | 5,76 | 1,37% | 37.407,00 |
| 23.01.2025 | 5,50 | 5,72 | 5,43 | 5,68 | 2,42% | 14.529,00 |
| 22.01.2025 | 5,64 | 5,69 | 5,51 | 5,55 | -0,75% | 5.114,00 |
| 21.01.2025 | 5,60 | 5,64 | 5,58 | 5,59 | -0,75% | 23.095,00 |
| 20.01.2025 | 5,59 | 5,65 | 5,57 | 5,63 | 1,08% | 42.067,00 |
| 17.01.2025 | 5,60 | 5,61 | 5,50 | 5,57 | -0,25% | 30.344,00 |
| 16.01.2025 | 5,74 | 5,85 | 5,51 | 5,58 | -1,52% | 38.593,00 |
| 15.01.2025 | 5,79 | 5,80 | 5,63 | 5,67 | -1,39% | 13.540,00 |
| 14.01.2025 | 5,72 | 5,81 | 5,68 | 5,75 | 1,02% | 27.994,00 |
| 13.01.2025 | 5,60 | 5,74 | 5,55 | 5,69 | 0,35% | 22.872,00 |
| 10.01.2025 | 5,60 | 5,73 | 5,54 | 5,67 | 2,09% | 61.954,00 |
| 09.01.2025 | 5,40 | 5,67 | 5,38 | 5,56 | 2,81% | 35.027,00 |
| 08.01.2025 | 5,33 | 5,45 | 5,29 | 5,40 | 1,31% | 32.107,00 |
| 07.01.2025 | 5,31 | 5,35 | 5,24 | 5,33 | 0,26% | 28.241,00 |
| 06.01.2025 | 5,20 | 5,35 | 5,20 | 5,32 | 2,43% | 19.038,00 |
| 03.01.2025 | 5,17 | 5,23 | 5,17 | 5,19 | 0,04% | 14.339,00 |
| 02.01.2025 | 5,32 | 5,33 | 5,02 | 5,19 | -0,76% | 32.477,00 |
| 30.12.2024 | 5,17 | 5,25 | 5,12 | 5,23 | 1,04% | 57.396,00 |
| 27.12.2024 | 5,16 | 5,18 | 5,05 | 5,18 | 0,39% | 30.298,00 |
| 23.12.2024 | 5,06 | 5,16 | 5,06 | 5,16 | 1,66% | 9.775,00 |
| 20.12.2024 | 5,11 | 5,15 | 5,02 | 5,07 | -1,28% | 13.320,00 |
| 19.12.2024 | 5,09 | 5,19 | 5,06 | 5,14 | -0,35% | 6.251,00 |
| 18.12.2024 | 5,11 | 5,21 | 5,07 | 5,16 | 0,98% | 13.471,00 |