10,078€
-0,47%
Echtzeit-Aktienkurs Caixabank S.A.
Bid:
Ask:
Aktienkurse zur Caixabank S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 10,00 | 10,17 | 10,00 | 10,10 | 1,23% | 20.618,00 |
| 12.12.2025 | 10,35 | 10,39 | 9,87 | 9,97 | -3,61% | 21.039,00 |
| 11.12.2025 | 9,95 | 10,35 | 9,89 | 10,35 | 3,53% | 17.360,00 |
| 10.12.2025 | 9,90 | 10,06 | 9,82 | 9,99 | 1,75% | 7.110,00 |
| 09.12.2025 | 9,90 | 10,02 | 9,82 | 9,82 | -1,25% | 18.445,00 |
| 08.12.2025 | 9,86 | 10,00 | 9,76 | 9,94 | -0,02% | 17.675,00 |
| 05.12.2025 | 10,11 | 10,16 | 9,87 | 9,95 | -0,79% | 7.946,00 |
| 04.12.2025 | 9,97 | 10,11 | 9,85 | 10,03 | 0,81% | 12.712,00 |
| 03.12.2025 | 9,99 | 10,05 | 9,81 | 9,94 | -0,28% | 16.240,00 |
| 02.12.2025 | 9,77 | 9,99 | 9,70 | 9,97 | 2,11% | 14.225,00 |
| 01.12.2025 | 9,65 | 9,79 | 9,51 | 9,77 | 1,73% | 12.519,00 |
| 28.11.2025 | 9,60 | 9,65 | 9,52 | 9,60 | 0,02% | 11.338,00 |
| 27.11.2025 | 9,57 | 9,60 | 9,48 | 9,60 | 0,04% | 4.598,00 |
| 26.11.2025 | 9,47 | 9,59 | 9,38 | 9,59 | 2,57% | 10.239,00 |
| 25.11.2025 | 9,22 | 9,44 | 9,21 | 9,35 | 0,86% | 3.617,00 |
| 24.11.2025 | 9,35 | 9,38 | 9,16 | 9,27 | -0,66% | 5.819,00 |
| 21.11.2025 | 9,26 | 9,36 | 9,07 | 9,34 | 0,93% | 21.943,00 |
| 20.11.2025 | 9,20 | 9,45 | 9,12 | 9,25 | 2,64% | 14.885,00 |
| 19.11.2025 | 9,00 | 9,12 | 8,97 | 9,01 | -0,33% | 7.955,00 |
| 18.11.2025 | 9,10 | 9,19 | 8,82 | 9,04 | -0,75% | 14.657,00 |
| 17.11.2025 | 9,30 | 9,39 | 9,10 | 9,11 | -2,00% | 11.047,00 |
| 14.11.2025 | 9,57 | 9,57 | 9,23 | 9,30 | -2,60% | 17.502,00 |
| 13.11.2025 | 9,59 | 9,66 | 9,47 | 9,54 | -0,89% | 10.863,00 |
| 12.11.2025 | 9,37 | 9,65 | 9,30 | 9,63 | 2,86% | 12.988,00 |
| 11.11.2025 | 9,26 | 9,39 | 9,20 | 9,36 | 1,10% | 20.563,00 |
| 10.11.2025 | 9,20 | 9,27 | 9,10 | 9,26 | 1,09% | 35.053,00 |
| 07.11.2025 | 9,23 | 9,31 | 9,01 | 9,16 | -0,87% | 15.304,00 |
| 06.11.2025 | 9,08 | 9,28 | 8,99 | 9,24 | 1,49% | 15.466,00 |
| 05.11.2025 | 8,99 | 9,15 | 8,93 | 9,10 | -0,20% | 14.727,00 |
| 04.11.2025 | 9,08 | 9,21 | 9,00 | 9,12 | -0,46% | 46.913,00 |
| 03.11.2025 | 9,24 | 9,35 | 9,09 | 9,16 | -0,69% | 13.795,00 |
| 31.10.2025 | 9,08 | 9,24 | 8,82 | 9,23 | 1,43% | 44.192,00 |
| 30.10.2025 | 9,09 | 9,16 | 8,95 | 9,10 | 0,22% | 16.890,00 |
| 29.10.2025 | 8,94 | 9,10 | 8,88 | 9,08 | 1,63% | 19.581,00 |
| 28.10.2025 | 8,87 | 8,95 | 8,81 | 8,93 | 0,59% | 22.492,00 |
| 27.10.2025 | 8,90 | 8,95 | 8,81 | 8,88 | 0,70% | 23.851,00 |
| 24.10.2025 | 8,74 | 8,85 | 8,74 | 8,82 | 1,01% | 25.018,00 |
| 23.10.2025 | 8,87 | 8,93 | 8,70 | 8,73 | -1,87% | 14.223,00 |
| 22.10.2025 | 8,77 | 8,93 | 8,77 | 8,90 | 1,32% | 11.928,00 |
| 21.10.2025 | 8,87 | 8,97 | 8,78 | 8,78 | -1,61% | 33.972,00 |
| 20.10.2025 | 8,81 | 8,98 | 8,70 | 8,92 | 1,99% | 21.789,00 |
| 17.10.2025 | 8,83 | 8,88 | 8,58 | 8,75 | -1,60% | 40.600,00 |
| 16.10.2025 | 8,98 | 9,20 | 8,87 | 8,89 | -0,91% | 17.562,00 |
| 15.10.2025 | 9,14 | 9,29 | 8,96 | 8,97 | -1,86% | 62.573,00 |
| 14.10.2025 | 9,03 | 9,21 | 8,93 | 9,14 | 0,59% | 22.911,00 |
| 13.10.2025 | 9,02 | 9,15 | 8,87 | 9,09 | 1,00% | 14.436,00 |
| 10.10.2025 | 9,01 | 9,16 | 9,00 | 9,00 | -0,55% | 20.255,00 |
| 09.10.2025 | 9,23 | 9,23 | 8,99 | 9,05 | -1,87% | 13.237,00 |
| 08.10.2025 | 8,95 | 9,23 | 8,88 | 9,22 | 3,22% | 20.551,00 |
| 07.10.2025 | 8,99 | 8,99 | 8,87 | 8,93 | -0,69% | 6.187,00 |
| 06.10.2025 | 9,07 | 9,27 | 8,84 | 9,00 | -0,79% | 27.447,00 |
| 03.10.2025 | 9,08 | 9,18 | 8,98 | 9,07 | -0,07% | 13.876,00 |
| 02.10.2025 | 9,19 | 9,26 | 8,98 | 9,07 | -1,11% | 11.925,00 |
| 01.10.2025 | 8,94 | 9,18 | 8,88 | 9,18 | 2,78% | 11.320,00 |
| 30.09.2025 | 8,85 | 8,99 | 8,77 | 8,93 | 0,13% | 8.919,00 |
| 29.09.2025 | 8,95 | 8,96 | 8,85 | 8,92 | -0,36% | 9.847,00 |
| 26.09.2025 | 8,78 | 8,95 | 8,78 | 8,95 | 1,22% | 11.083,00 |
| 25.09.2025 | 8,73 | 8,84 | 8,68 | 8,84 | 0,64% | 9.889,00 |
| 24.09.2025 | 8,57 | 8,79 | 8,57 | 8,78 | 1,93% | 19.651,00 |
| 23.09.2025 | 8,60 | 8,66 | 8,54 | 8,62 | 0,21% | 11.058,00 |
| 22.09.2025 | 8,79 | 8,79 | 8,58 | 8,60 | -1,42% | 9.063,00 |
| 19.09.2025 | 8,60 | 8,79 | 8,60 | 8,72 | 0,72% | 11.575,00 |
| 18.09.2025 | 8,69 | 8,71 | 8,55 | 8,66 | 0,19% | 262.072,00 |
| 17.09.2025 | 8,74 | 8,75 | 8,57 | 8,65 | -0,76% | 5.248,00 |
| 16.09.2025 | 8,92 | 8,93 | 8,67 | 8,71 | -1,51% | 10.496,00 |
| 15.09.2025 | 8,77 | 8,92 | 8,77 | 8,85 | 1,07% | 18.149,00 |
| 12.09.2025 | 8,84 | 8,94 | 8,68 | 8,75 | -0,22% | 8.384,00 |
| 11.09.2025 | 8,74 | 8,79 | 8,70 | 8,77 | 0,10% | 2.888,00 |
| 10.09.2025 | 8,71 | 8,82 | 8,66 | 8,76 | 0,98% | 15.761,00 |
| 09.09.2025 | 8,61 | 8,69 | 8,54 | 8,68 | 0,86% | 13.091,00 |
| 08.09.2025 | 8,53 | 8,68 | 8,51 | 8,60 | 0,53% | 5.953,00 |
| 05.09.2025 | 8,72 | 8,72 | 8,54 | 8,56 | -0,88% | 6.135,00 |
| 04.09.2025 | 8,54 | 8,70 | 8,48 | 8,63 | 1,27% | 16.898,00 |
| 03.09.2025 | 8,51 | 8,53 | 8,38 | 8,53 | 0,92% | 12.447,00 |
| 02.09.2025 | 8,51 | 8,55 | 8,40 | 8,45 | -1,26% | 8.034,00 |
| 01.09.2025 | 8,55 | 8,61 | 8,50 | 8,56 | 0,09% | 5.994,00 |
| 29.08.2025 | 8,52 | 8,56 | 8,38 | 8,55 | 0,19% | 6.335,00 |
| 28.08.2025 | 8,47 | 8,55 | 8,42 | 8,53 | 0,76% | 3.961,00 |
| 27.08.2025 | 8,65 | 8,71 | 8,41 | 8,47 | -2,42% | 10.830,00 |
| 26.08.2025 | 8,74 | 8,74 | 8,55 | 8,68 | -1,07% | 15.383,00 |
| 25.08.2025 | 8,82 | 8,87 | 8,71 | 8,77 | 0,00% | 9.627,00 |
| 22.08.2025 | 8,83 | 8,89 | 8,75 | 8,77 | -0,84% | 12.244,00 |
| 21.08.2025 | 8,72 | 8,87 | 8,72 | 8,85 | 1,44% | 11.344,00 |
| 20.08.2025 | 8,77 | 8,79 | 8,69 | 8,72 | 0,11% | 14.015,00 |
| 19.08.2025 | 8,74 | 8,84 | 8,71 | 8,71 | -0,39% | 32.739,00 |
| 18.08.2025 | 8,81 | 8,88 | 8,70 | 8,74 | -1,38% | 29.984,00 |
| 15.08.2025 | 8,87 | 8,89 | 8,78 | 8,87 | 0,54% | 23.684,00 |
| 14.08.2025 | 8,88 | 8,88 | 8,75 | 8,82 | -0,65% | 13.785,00 |
| 13.08.2025 | 8,82 | 8,88 | 8,72 | 8,88 | 0,77% | 22.927,00 |
| 12.08.2025 | 8,67 | 8,81 | 8,64 | 8,81 | 1,92% | 8.584,00 |
| 11.08.2025 | 8,67 | 8,76 | 8,43 | 8,64 | -0,28% | 15.638,00 |
| 08.08.2025 | 8,56 | 8,67 | 8,50 | 8,67 | 1,48% | 13.229,00 |
| 07.08.2025 | 8,47 | 8,59 | 8,43 | 8,54 | 0,68% | 32.005,00 |
| 06.08.2025 | 8,40 | 8,49 | 8,35 | 8,48 | 1,05% | 11.394,00 |
| 05.08.2025 | 8,39 | 8,44 | 8,27 | 8,39 | 0,45% | 23.203,00 |
| 04.08.2025 | 8,22 | 8,36 | 8,17 | 8,36 | 3,03% | 13.185,00 |
| 01.08.2025 | 8,21 | 8,26 | 8,03 | 8,11 | -0,95% | 28.676,00 |
| 31.07.2025 | 8,27 | 8,36 | 8,17 | 8,19 | 0,00% | 33.961,00 |
| 30.07.2025 | 7,98 | 8,30 | 7,89 | 8,19 | 2,30% | 32.181,00 |
| 29.07.2025 | 7,91 | 8,07 | 7,90 | 8,00 | 0,96% | 15.714,00 |