10,843€
0,49%
Echtzeit-Aktienkurs Caixabank S.A.
Bid:
Ask:
Aktienkurse zur Caixabank S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 10,90 | 10,91 | 10,78 | 10,81 | 0,21% | 1.018,00 |
| 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 |
| 27.03.2026 | 10,21 | 10,28 | 9,95 | 10,00 | -2,58% | 16.778,00 |
| 26.03.2026 | 10,25 | 10,37 | 10,11 | 10,27 | -1,01% | 11.527,00 |
| 25.03.2026 | 10,33 | 10,46 | 10,23 | 10,37 | 2,07% | 26.942,00 |
| 24.03.2026 | 10,16 | 10,25 | 10,02 | 10,16 | -0,97% | 5.584,00 |
| 23.03.2026 | 9,91 | 10,35 | 9,67 | 10,26 | 3,89% | 46.111,00 |
| 20.03.2026 | 10,15 | 10,24 | 9,82 | 9,88 | -2,31% | 23.952,00 |
| 19.03.2026 | 10,10 | 10,20 | 9,91 | 10,11 | -0,83% | 24.690,00 |
| 18.03.2026 | 10,00 | 10,32 | 9,89 | 10,20 | 2,57% | 30.916,00 |
| 17.03.2026 | 9,82 | 10,08 | 9,76 | 9,94 | 1,20% | 7.556,00 |
| 16.03.2026 | 9,81 | 9,90 | 9,70 | 9,82 | 0,92% | 13.807,00 |
| 13.03.2026 | 9,88 | 9,95 | 9,70 | 9,73 | -1,16% | 19.854,00 |
| 12.03.2026 | 10,18 | 10,40 | 9,80 | 9,85 | -3,75% | 21.261,00 |
| 11.03.2026 | 10,22 | 10,35 | 10,15 | 10,23 | 1,09% | 17.930,00 |
| 10.03.2026 | 10,13 | 10,34 | 10,05 | 10,12 | 0,25% | 17.368,00 |
| 09.03.2026 | 9,59 | 10,17 | 9,52 | 10,10 | 1,56% | 31.023,00 |
| 06.03.2026 | 10,14 | 10,14 | 9,71 | 9,94 | -1,44% | 26.937,00 |
| 05.03.2026 | 10,07 | 10,35 | 9,97 | 10,09 | -0,69% | 25.621,00 |
| 04.03.2026 | 10,11 | 10,25 | 10,11 | 10,16 | 0,54% | 55.360,00 |
| 03.03.2026 | 10,21 | 10,22 | 9,83 | 10,10 | -2,08% | 58.223,00 |
| 02.03.2026 | 10,24 | 10,36 | 10,09 | 10,32 | -2,73% | 58.589,00 |
| 27.02.2026 | 10,64 | 10,78 | 10,49 | 10,61 | -0,42% | 29.354,00 |
| 26.02.2026 | 10,63 | 10,73 | 10,53 | 10,65 | -0,14% | 36.018,00 |
| 25.02.2026 | 10,70 | 10,84 | 10,58 | 10,67 | 0,33% | 45.466,00 |
| 24.02.2026 | 11,11 | 11,11 | 10,59 | 10,63 | -4,28% | 52.488,00 |
| 23.02.2026 | 10,91 | 11,12 | 10,91 | 11,11 | 2,07% | 31.006,00 |
| 20.02.2026 | 10,62 | 11,01 | 10,61 | 10,88 | 2,69% | 31.138,00 |
| 19.02.2026 | 10,61 | 10,70 | 10,41 | 10,60 | -0,14% | 10.039,00 |
| 18.02.2026 | 10,34 | 10,70 | 10,27 | 10,61 | 2,71% | 50.648,00 |
| 17.02.2026 | 10,02 | 10,34 | 9,93 | 10,33 | 2,68% | 10.975,00 |
| 16.02.2026 | 10,16 | 10,26 | 10,04 | 10,06 | 0,15% | 26.782,00 |
| 13.02.2026 | 10,54 | 10,64 | 9,98 | 10,05 | -4,97% | 48.825,00 |
| 12.02.2026 | 10,84 | 10,92 | 10,50 | 10,57 | -2,27% | 21.766,00 |
| 11.02.2026 | 10,97 | 10,97 | 10,61 | 10,82 | -0,92% | 53.183,00 |
| 10.02.2026 | 11,01 | 11,13 | 10,85 | 10,92 | -0,95% | 24.221,00 |
| 09.02.2026 | 10,94 | 11,10 | 10,88 | 11,02 | 1,29% | 16.489,00 |
| 06.02.2026 | 10,96 | 10,97 | 10,83 | 10,88 | -1,36% | 22.288,00 |
| 05.02.2026 | 11,45 | 11,52 | 10,85 | 11,03 | -4,09% | 18.872,00 |
| 04.02.2026 | 11,40 | 11,58 | 11,36 | 11,50 | 0,83% | 17.192,00 |
| 03.02.2026 | 11,51 | 11,54 | 11,29 | 11,41 | 0,04% | 15.146,00 |
| 02.02.2026 | 11,00 | 11,48 | 10,88 | 11,40 | 2,80% | 46.599,00 |
| 30.01.2026 | 10,51 | 11,20 | 10,51 | 11,09 | 4,28% | 82.357,00 |
| 29.01.2026 | 10,62 | 10,84 | 10,38 | 10,64 | -0,23% | 67.755,00 |
| 28.01.2026 | 10,92 | 11,00 | 10,57 | 10,66 | -1,75% | 24.338,00 |
| 27.01.2026 | 10,76 | 10,89 | 10,69 | 10,85 | 1,54% | 20.880,00 |
| 26.01.2026 | 10,48 | 10,77 | 10,38 | 10,69 | 1,96% | 39.708,00 |
| 23.01.2026 | 10,56 | 10,70 | 10,46 | 10,48 | -0,85% | 20.072,00 |
| 22.01.2026 | 10,77 | 10,77 | 10,48 | 10,57 | -1,81% | 20.502,00 |
| 21.01.2026 | 10,61 | 10,77 | 10,01 | 10,77 | 1,84% | 42.591,00 |
| 20.01.2026 | 10,71 | 10,71 | 10,46 | 10,57 | -1,63% | 14.392,00 |
| 19.01.2026 | 10,59 | 10,75 | 10,47 | 10,75 | 0,61% | 24.778,00 |
| 16.01.2026 | 10,64 | 10,75 | 10,54 | 10,68 | 1,18% | 34.933,00 |
| 15.01.2026 | 10,94 | 10,94 | 10,56 | 10,56 | -2,85% | 54.616,00 |
| 14.01.2026 | 10,70 | 10,88 | 10,70 | 10,87 | 1,31% | 5.466,00 |
| 13.01.2026 | 10,73 | 10,81 | 10,63 | 10,73 | 0,23% | 16.882,00 |
| 12.01.2026 | 10,55 | 10,70 | 10,36 | 10,70 | 1,33% | 14.027,00 |
| 09.01.2026 | 10,57 | 10,66 | 10,45 | 10,56 | 0,14% | 17.701,00 |
| 08.01.2026 | 10,31 | 10,59 | 10,28 | 10,55 | 2,18% | 55.590,00 |
| 07.01.2026 | 10,58 | 10,60 | 10,31 | 10,32 | -2,60% | 22.571,00 |
| 06.01.2026 | 10,76 | 10,76 | 10,51 | 10,60 | -1,30% | 12.487,00 |
| 05.01.2026 | 10,74 | 11,04 | 10,38 | 10,74 | 0,33% | 19.295,00 |
| 02.01.2026 | 10,52 | 10,79 | 10,39 | 10,70 | 2,54% | 16.184,00 |
| 30.12.2025 | 10,39 | 10,47 | 10,32 | 10,44 | 0,38% | 4.993,00 |
| 29.12.2025 | 10,50 | 10,61 | 10,32 | 10,40 | -0,67% | 22.106,00 |
| 23.12.2025 | 10,40 | 10,48 | 10,30 | 10,47 | 0,72% | 8.701,00 |
| 22.12.2025 | 10,44 | 10,65 | 10,31 | 10,39 | 0,10% | 111.149,00 |
| 19.12.2025 | 10,44 | 10,48 | 10,32 | 10,38 | -0,43% | 12.360,00 |
| 18.12.2025 | 10,36 | 10,46 | 10,20 | 10,43 | 0,82% | 16.634,00 |
| 17.12.2025 | 10,16 | 10,37 | 10,16 | 10,34 | 1,32% | 25.378,00 |
| 16.12.2025 | 10,12 | 10,25 | 10,06 | 10,21 | 1,09% | 38.177,00 |
| 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 |