12,670€
0,04%
Echtzeit-Aktienkurs Caixabank S.A.
Bid:
Ask:
Aktienkurse zur Caixabank S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2026 | 11,41 | 11,49 | 11,34 | 11,36 | -1,09% | 21.281,00 |
| 21.05.2026 | 11,22 | 11,50 | 11,19 | 11,48 | 2,09% | 67.437,00 |
| 20.05.2026 | 10,91 | 11,45 | 10,91 | 11,25 | 2,13% | 14.630,00 |
| 19.05.2026 | 11,09 | 11,12 | 10,94 | 11,01 | -0,81% | 7.785,00 |
| 18.05.2026 | 10,81 | 11,10 | 10,73 | 11,10 | 1,69% | 7.295,00 |
| 15.05.2026 | 10,77 | 11,00 | 10,77 | 10,92 | 0,32% | 5.230,00 |
| 14.05.2026 | 10,64 | 11,01 | 10,61 | 10,88 | 2,40% | 14.013,00 |
| 13.05.2026 | 10,71 | 10,74 | 10,58 | 10,63 | 0,28% | 12.348,00 |
| 12.05.2026 | 10,64 | 10,72 | 10,57 | 10,60 | -1,53% | 12.234,00 |
| 11.05.2026 | 10,85 | 10,94 | 10,66 | 10,76 | -1,15% | 4.635,00 |
| 08.05.2026 | 10,90 | 10,91 | 10,79 | 10,89 | 0,88% | 2.578,00 |
| 07.05.2026 | 10,94 | 11,05 | 10,79 | 10,79 | -1,78% | 13.548,00 |
| 06.05.2026 | 10,85 | 11,08 | 10,78 | 10,99 | 2,71% | 22.284,00 |
| 05.05.2026 | 10,54 | 10,84 | 10,49 | 10,70 | 1,18% | 8.985,00 |
| 04.05.2026 | 10,89 | 10,90 | 10,51 | 10,57 | -2,98% | 22.292,00 |
| 30.04.2026 | 10,59 | 10,94 | 10,46 | 10,90 | 2,20% | 178.178,00 |
| 29.04.2026 | 10,68 | 10,69 | 10,52 | 10,66 | 0,80% | 134.048,00 |
| 28.04.2026 | 10,37 | 10,65 | 10,33 | 10,58 | 1,78% | 20.992,00 |
| 27.04.2026 | 10,35 | 10,45 | 10,31 | 10,39 | 0,14% | 6.105,00 |
| 24.04.2026 | 10,39 | 10,56 | 10,32 | 10,38 | -1,24% | 13.517,00 |
| 23.04.2026 | 10,60 | 10,60 | 10,31 | 10,51 | -1,27% | 9.678,00 |
| 22.04.2026 | 10,83 | 10,85 | 10,57 | 10,64 | -1,25% | 7.206,00 |
| 21.04.2026 | 10,80 | 10,90 | 10,76 | 10,78 | 0,05% | 8.161,00 |
| 20.04.2026 | 10,68 | 10,80 | 10,61 | 10,77 | 0,56% | 7.868,00 |
| 17.04.2026 | 10,73 | 10,87 | 10,60 | 10,71 | 0,37% | 8.237,00 |
| 16.04.2026 | 11,00 | 11,00 | 10,57 | 10,67 | -1,66% | 6.469,00 |
| 15.04.2026 | 10,81 | 10,99 | 10,78 | 10,85 | 1,17% | 9.312,00 |
| 14.04.2026 | 10,66 | 10,80 | 10,61 | 10,73 | 0,66% | 7.416,00 |
| 13.04.2026 | 10,46 | 10,68 | 10,27 | 10,66 | 0,66% | 10.028,00 |
| 10.04.2026 | 10,50 | 10,69 | 10,46 | 10,59 | 1,20% | 41.402,00 |
| 09.04.2026 | 10,55 | 10,63 | 10,42 | 10,46 | -1,37% | 19.326,00 |
| 08.04.2026 | 10,45 | 10,78 | 10,44 | 10,61 | 3,97% | 267.301,00 |
| 07.04.2026 | 9,98 | 10,32 | 9,98 | 10,20 | -3,82% | 23.644,00 |
| 02.04.2026 | 10,40 | 10,65 | 10,24 | 10,61 | 1,19% | 86.960,00 |
| 01.04.2026 | 10,40 | 10,63 | 10,40 | 10,48 | 1,60% | 25.501,00 |
| 31.03.2026 | 10,23 | 10,39 | 10,11 | 10,32 | 1,93% | 17.425,00 |
| 30.03.2026 | 10,02 | 10,22 | 9,94 | 10,12 | 1,20% | 4.889,00 |