11,843€
-1,52%
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 | 12,04 | 12,10 | 11,83 | 11,87 | -1,08% | 6.479,00 |
| 08.10.2026 | 11,95 | 12,06 | 11,71 | 12,00 | 0,76% | 12.767,00 |
| 07.10.2026 | 12,19 | 12,25 | 11,82 | 11,91 | -3,48% | 42.236,00 |
| 06.10.2026 | 12,32 | 12,47 | 12,29 | 12,34 | 0,00% | 6.972,00 |
| 05.10.2026 | 12,05 | 12,34 | 11,83 | 12,34 | 1,98% | 13.631,00 |
| 02.10.2026 | 12,14 | 12,16 | 11,74 | 12,10 | -0,08% | 19.638,00 |
| 01.10.2026 | 12,61 | 12,62 | 12,03 | 12,11 | -3,85% | 18.163,00 |
| 30.09.2026 | 12,69 | 12,80 | 12,50 | 12,60 | 0,16% | 27.721,00 |
| 29.09.2026 | 12,95 | 12,97 | 12,25 | 12,58 | -3,12% | 66.016,00 |
| 28.09.2026 | 13,20 | 13,31 | 12,85 | 12,98 | -2,41% | 36.579,00 |
| 25.09.2026 | 12,93 | 13,30 | 12,93 | 13,30 | 2,82% | 25.889,00 |
| 24.09.2026 | 13,04 | 13,15 | 12,87 | 12,94 | -0,84% | 5.168,00 |
| 23.09.2026 | 13,08 | 13,40 | 13,01 | 13,05 | -0,23% | 26.956,00 |
| 22.09.2026 | 13,19 | 13,25 | 13,01 | 13,08 | -0,95% | 7.811,00 |
| 21.09.2026 | 13,10 | 13,28 | 13,07 | 13,20 | 1,58% | 63.222,00 |
| 18.09.2026 | 13,07 | 13,07 | 12,89 | 13,00 | -0,23% | 11.411,00 |
| 17.09.2026 | 13,06 | 13,16 | 12,95 | 13,03 | 1,13% | 49.357,00 |
| 16.09.2026 | 13,18 | 13,28 | 12,88 | 12,88 | -2,42% | 4.393,00 |
| 15.09.2026 | 13,17 | 13,29 | 13,01 | 13,20 | -0,04% | 6.313,00 |
| 14.09.2026 | 13,21 | 13,41 | 13,05 | 13,21 | -0,38% | 7.563,00 |
| 11.09.2026 | 13,20 | 13,43 | 13,20 | 13,26 | 0,76% | 8.093,00 |
| 10.09.2026 | 13,21 | 13,29 | 13,16 | 13,16 | 0,11% | 26.457,00 |
| 09.09.2026 | 13,28 | 13,28 | 12,84 | 13,14 | -1,05% | 34.679,00 |
| 08.09.2026 | 13,47 | 13,47 | 13,18 | 13,28 | -1,59% | 10.629,00 |
| 07.09.2026 | 13,46 | 13,60 | 13,41 | 13,50 | 0,22% | 5.598,00 |
| 04.09.2026 | 13,53 | 13,59 | 13,34 | 13,47 | 0,30% | 18.384,00 |
| 03.09.2026 | 13,20 | 13,57 | 13,15 | 13,43 | 2,17% | 17.788,00 |
| 02.09.2026 | 13,08 | 13,27 | 12,98 | 13,14 | 0,57% | 11.100,00 |
| 01.09.2026 | 13,12 | 13,22 | 12,96 | 13,07 | -0,76% | 2.514,00 |
| 31.08.2026 | 13,18 | 13,26 | 13,08 | 13,17 | -0,08% | 21.208,00 |
| 28.08.2026 | 13,09 | 13,24 | 13,08 | 13,18 | 0,19% | 2.207,00 |
| 27.08.2026 | 13,30 | 13,33 | 13,06 | 13,15 | 0,04% | 1.540,00 |
| 26.08.2026 | 13,27 | 13,30 | 13,15 | 13,15 | -0,83% | 2.081,00 |
| 25.08.2026 | 13,25 | 13,37 | 13,16 | 13,26 | 0,11% | 7.091,00 |
| 24.08.2026 | 13,08 | 13,31 | 12,98 | 13,24 | 1,46% | 7.391,00 |
| 21.08.2026 | 13,06 | 13,09 | 12,92 | 13,05 | 0,19% | 3.826,00 |
| 20.08.2026 | 12,68 | 13,05 | 12,66 | 13,03 | 2,92% | 7.526,00 |
| 19.08.2026 | 12,99 | 13,00 | 12,66 | 12,66 | -2,54% | 10.525,00 |
| 18.08.2026 | 12,89 | 13,04 | 12,87 | 12,99 | 0,58% | 5.355,00 |
| 17.08.2026 | 12,81 | 13,03 | 12,81 | 12,91 | 0,35% | 11.493,00 |
| 14.08.2026 | 12,91 | 12,98 | 12,84 | 12,87 | -0,69% | 7.634,00 |
| 13.08.2026 | 12,93 | 13,05 | 12,84 | 12,96 | 0,43% | 9.051,00 |
| 12.08.2026 | 12,88 | 12,90 | 12,79 | 12,90 | 0,23% | 7.772,00 |
| 11.08.2026 | 12,98 | 13,00 | 12,87 | 12,87 | -0,85% | 4.002,00 |
| 10.08.2026 | 12,87 | 13,00 | 12,77 | 12,98 | 0,74% | 5.835,00 |
| 07.08.2026 | 12,85 | 13,01 | 12,78 | 12,89 | 0,59% | 6.715,00 |
| 06.08.2026 | 12,80 | 12,99 | 12,75 | 12,81 | 0,12% | 29.881,00 |
| 05.08.2026 | 12,72 | 12,83 | 12,56 | 12,80 | 1,59% | 11.520,00 |
| 04.08.2026 | 12,66 | 12,70 | 12,51 | 12,60 | 0,28% | 9.391,00 |
| 03.08.2026 | 12,71 | 12,75 | 12,46 | 12,56 | -0,59% | 14.545,00 |
| 31.07.2026 | 12,75 | 12,81 | 12,51 | 12,64 | -0,43% | 11.725,00 |
| 30.07.2026 | 12,30 | 12,69 | 12,22 | 12,69 | 2,26% | 25.401,00 |
| 29.07.2026 | 13,26 | 13,26 | 12,23 | 12,41 | -6,45% | 80.677,00 |
| 28.07.2026 | 13,44 | 13,47 | 13,16 | 13,27 | -1,27% | 12.635,00 |
| 27.07.2026 | 13,50 | 13,59 | 13,28 | 13,44 | 0,45% | 11.786,00 |
| 24.07.2026 | 12,86 | 13,43 | 12,86 | 13,38 | 3,28% | 11.215,00 |
| 23.07.2026 | 13,29 | 13,29 | 12,86 | 12,95 | -2,74% | 5.922,00 |
| 22.07.2026 | 12,88 | 13,33 | 12,83 | 13,32 | 3,38% | 8.982,00 |
| 21.07.2026 | 12,50 | 12,96 | 12,50 | 12,88 | 2,88% | 17.687,00 |
| 20.07.2026 | 12,49 | 12,57 | 12,39 | 12,52 | 0,12% | 6.434,00 |
| 17.07.2026 | 12,38 | 12,54 | 12,26 | 12,51 | 0,24% | 2.460,00 |
| 16.07.2026 | 12,41 | 12,49 | 12,11 | 12,48 | 0,93% | 4.301,00 |
| 15.07.2026 | 12,49 | 12,57 | 12,26 | 12,36 | -0,56% | 1.359,00 |
| 14.07.2026 | 12,45 | 12,54 | 12,16 | 12,43 | 0,32% | 24.705,00 |
| 13.07.2026 | 12,59 | 12,61 | 12,32 | 12,39 | -1,51% | 37.484,00 |
| 10.07.2026 | 12,52 | 12,67 | 12,43 | 12,58 | 0,32% | 2.719,00 |
| 09.07.2026 | 12,30 | 12,60 | 12,29 | 12,54 | 1,70% | 17.116,00 |
| 08.07.2026 | 12,70 | 12,76 | 12,22 | 12,33 | -3,78% | 12.927,00 |
| 07.07.2026 | 12,68 | 12,82 | 12,64 | 12,82 | 1,26% | 7.922,00 |
| 06.07.2026 | 12,68 | 12,78 | 12,62 | 12,66 | 0,44% | 7.378,00 |
| 03.07.2026 | 12,71 | 12,72 | 12,51 | 12,60 | 0,48% | 6.856,00 |
| 02.07.2026 | 12,54 | 12,78 | 12,46 | 12,54 | -0,04% | 10.104,00 |
| 01.07.2026 | 12,32 | 12,57 | 12,28 | 12,55 | 1,66% | 6.018,00 |
| 30.06.2026 | 12,32 | 12,43 | 12,21 | 12,34 | 0,33% | 5.167,00 |
| 29.06.2026 | 12,50 | 12,50 | 12,22 | 12,30 | -1,13% | 8.671,00 |
| 26.06.2026 | 12,31 | 12,45 | 12,25 | 12,44 | 0,97% | 2.289,00 |
| 25.06.2026 | 12,45 | 12,45 | 12,18 | 12,32 | -0,36% | 14.957,00 |
| 24.06.2026 | 12,65 | 12,72 | 12,29 | 12,37 | -2,10% | 3.591,00 |
| 23.06.2026 | 12,73 | 12,80 | 12,54 | 12,63 | -1,44% | 8.459,00 |
| 22.06.2026 | 12,60 | 12,90 | 12,50 | 12,82 | 1,18% | 18.451,00 |
| 19.06.2026 | 12,62 | 12,71 | 12,54 | 12,67 | -0,08% | 5.820,00 |
| 18.06.2026 | 12,68 | 12,84 | 12,54 | 12,68 | -0,20% | 10.713,00 |
| 17.06.2026 | 12,34 | 12,73 | 12,26 | 12,70 | 3,46% | 20.790,00 |
| 16.06.2026 | 12,06 | 12,28 | 12,06 | 12,28 | 1,11% | 39.883,00 |
| 15.06.2026 | 12,00 | 12,45 | 11,87 | 12,14 | 2,23% | 24.491,00 |
| 12.06.2026 | 11,61 | 11,94 | 11,53 | 11,88 | 4,81% | 25.039,00 |
| 11.06.2026 | 11,23 | 11,54 | 11,23 | 11,33 | 0,13% | 11.447,00 |
| 10.06.2026 | 11,30 | 11,46 | 11,22 | 11,32 | 0,00% | 4.691,00 |
| 09.06.2026 | 11,34 | 11,61 | 11,17 | 11,32 | -0,53% | 6.637,00 |
| 08.06.2026 | 11,40 | 11,61 | 11,30 | 11,38 | -0,70% | 9.183,00 |
| 05.06.2026 | 11,55 | 11,58 | 11,41 | 11,46 | -0,65% | 7.081,00 |
| 04.06.2026 | 11,48 | 11,62 | 11,45 | 11,53 | 0,61% | 21.892,00 |
| 03.06.2026 | 11,70 | 11,71 | 11,38 | 11,46 | -1,42% | 4.686,00 |
| 02.06.2026 | 11,62 | 11,74 | 11,50 | 11,63 | -0,60% | 10.537,00 |
| 01.06.2026 | 11,56 | 11,70 | 11,49 | 11,70 | 1,52% | 12.825,00 |
| 29.05.2026 | 11,53 | 11,71 | 11,51 | 11,52 | -0,56% | 16.141,00 |
| 28.05.2026 | 11,38 | 11,60 | 11,34 | 11,59 | 0,91% | 10.508,00 |
| 27.05.2026 | 11,59 | 11,66 | 11,40 | 11,48 | -0,22% | 14.127,00 |
| 26.05.2026 | 11,70 | 11,74 | 11,51 | 11,51 | -2,09% | 8.308,00 |
| 25.05.2026 | 11,45 | 11,75 | 11,45 | 11,75 | 3,48% | 8.948,00 |