12,678€
-0,18%
Echtzeit-Aktienkurs Caixabank S.A.
Bid:
Ask:
Aktienkurse zur Caixabank S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 12,94 | 13,17 | 12,70 | 12,70 | -1,01% | 1.850,00 |
| 18.08.2026 | 12,83 | 12,83 | 12,83 | 12,83 | -1,12% | - |
| 17.08.2026 | 12,98 | 12,98 | 12,98 | 12,98 | 0,82% | 3,00 |
| 14.08.2026 | 12,87 | 12,87 | 12,87 | 12,87 | -1,15% | - |
| 13.08.2026 | 12,81 | 13,02 | 12,81 | 13,02 | 1,80% | 95,00 |
| 12.08.2026 | 12,79 | 12,79 | 12,79 | 12,79 | -0,78% | - |
| 11.08.2026 | 12,89 | 12,89 | 12,89 | 12,89 | -0,42% | - |
| 10.08.2026 | 12,75 | 12,95 | 12,75 | 12,95 | 0,43% | 3,00 |
| 07.08.2026 | 12,74 | 12,91 | 12,74 | 12,89 | 1,38% | 81,00 |
| 06.08.2026 | 12,72 | 12,72 | 12,72 | 12,72 | 0,36% | - |
| 05.08.2026 | 12,54 | 12,74 | 12,54 | 12,67 | 0,76% | 2.805,00 |
| 04.08.2026 | 12,56 | 12,60 | 12,56 | 12,58 | -0,36% | 140,00 |
| 03.08.2026 | 12,62 | 12,62 | 12,62 | 12,62 | -0,55% | - |
| 31.07.2026 | 12,69 | 12,69 | 12,69 | 12,69 | 1,32% | - |
| 30.07.2026 | 12,39 | 12,53 | 12,39 | 12,53 | 1,01% | 1.620,00 |
| 29.07.2026 | 12,69 | 12,69 | 12,40 | 12,40 | -7,22% | 2,00 |
| 28.07.2026 | 13,37 | 13,37 | 13,37 | 13,37 | -0,22% | - |
| 27.07.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 4,44% | 120,00 |
| 24.07.2026 | 12,83 | 12,83 | 12,83 | 12,83 | -1,80% | - |
| 23.07.2026 | 13,06 | 13,06 | 13,06 | 13,06 | -0,53% | - |
| 22.07.2026 | 12,84 | 13,13 | 12,84 | 13,13 | 1,82% | 200,00 |
| 21.07.2026 | 12,47 | 12,90 | 12,47 | 12,90 | 2,95% | 504,00 |
| 20.07.2026 | 12,53 | 12,53 | 12,53 | 12,53 | 1,50% | 40,00 |
| 17.07.2026 | 12,26 | 12,34 | 12,26 | 12,34 | 1,90% | 10,00 |
| 16.07.2026 | 12,11 | 12,11 | 12,11 | 12,11 | -2,69% | - |
| 15.07.2026 | 12,45 | 12,45 | 12,45 | 12,45 | 0,81% | - |
| 14.07.2026 | 12,35 | 12,35 | 12,35 | 12,35 | -1,08% | - |
| 13.07.2026 | 12,48 | 12,48 | 12,48 | 12,48 | 0,65% | 5,00 |
| 10.07.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 1,22% | - |
| 09.07.2026 | 12,25 | 12,25 | 12,25 | 12,25 | -0,93% | - |
| 08.07.2026 | 12,74 | 12,74 | 12,37 | 12,37 | -3,47% | 1.590,00 |
| 07.07.2026 | 12,62 | 12,81 | 12,62 | 12,81 | 0,59% | 825,00 |
| 06.07.2026 | 12,72 | 12,74 | 12,58 | 12,74 | 0,63% | 187,00 |
| 03.07.2026 | 12,47 | 12,66 | 12,47 | 12,66 | -0,32% | - |
| 02.07.2026 | 12,42 | 12,78 | 12,42 | 12,70 | 2,67% | 320,00 |
| 01.07.2026 | 12,25 | 12,37 | 12,25 | 12,37 | 1,02% | 1,00 |
| 30.06.2026 | 12,24 | 12,24 | 12,24 | 12,24 | -1,09% | - |
| 29.06.2026 | 12,38 | 12,38 | 12,38 | 12,38 | 1,27% | - |
| 26.06.2026 | 12,22 | 12,22 | 12,22 | 12,22 | -1,25% | - |
| 25.06.2026 | 12,33 | 12,38 | 12,33 | 12,38 | -1,71% | 10,00 |
| 24.06.2026 | 12,61 | 12,62 | 12,59 | 12,59 | -0,43% | 810,00 |
| 23.06.2026 | 12,62 | 12,65 | 12,62 | 12,65 | -0,98% | 250,00 |
| 22.06.2026 | 12,58 | 12,77 | 12,58 | 12,77 | 1,55% | 50,00 |
| 19.06.2026 | 12,58 | 12,58 | 12,58 | 12,58 | -1,06% | - |
| 18.06.2026 | 12,71 | 12,71 | 12,71 | 12,71 | 3,92% | - |
| 17.06.2026 | 12,23 | 12,23 | 12,23 | 12,23 | -0,08% | - |
| 16.06.2026 | 12,04 | 12,24 | 12,04 | 12,24 | 1,16% | 65,00 |
| 15.06.2026 | 12,00 | 12,10 | 12,00 | 12,10 | 2,50% | 964,00 |
| 12.06.2026 | 11,51 | 11,81 | 11,51 | 11,81 | 5,59% | 20,00 |
| 11.06.2026 | 11,18 | 11,18 | 11,18 | 11,18 | -1,63% | - |
| 10.06.2026 | 11,27 | 11,37 | 11,26 | 11,37 | 0,49% | 1.850,00 |
| 09.06.2026 | 11,31 | 11,31 | 11,31 | 11,31 | 0,09% | - |
| 08.06.2026 | 11,25 | 11,30 | 11,25 | 11,30 | -1,95% | 300,00 |
| 05.06.2026 | 11,47 | 11,54 | 11,47 | 11,53 | 0,88% | 8,00 |
| 04.06.2026 | 11,43 | 11,43 | 11,43 | 11,43 | -1,30% | - |
| 03.06.2026 | 11,58 | 11,58 | 11,58 | 11,58 | -0,81% | - |
| 02.06.2026 | 11,62 | 11,67 | 11,62 | 11,67 | 0,82% | 13,00 |
| 01.06.2026 | 11,53 | 11,58 | 11,53 | 11,58 | 0,74% | 400,00 |
| 29.05.2026 | 11,49 | 11,49 | 11,49 | 11,49 | 1,10% | - |
| 28.05.2026 | 11,37 | 11,37 | 11,37 | 11,37 | -1,00% | - |
| 27.05.2026 | 11,48 | 11,48 | 11,48 | 11,48 | -1,25% | - |
| 26.05.2026 | 11,62 | 11,63 | 11,62 | 11,63 | 0,65% | 300,00 |
| 25.05.2026 | 11,56 | 11,58 | 11,55 | 11,55 | 0,43% | 8.500,00 |
| 22.05.2026 | 11,38 | 11,50 | 11,38 | 11,50 | 3,60% | 75,00 |
| 21.05.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 0,45% | - |
| 20.05.2026 | 10,87 | 11,05 | 10,87 | 11,05 | 0,64% | 100,00 |
| 19.05.2026 | 10,98 | 10,98 | 10,98 | 10,98 | 2,52% | - |
| 18.05.2026 | 10,71 | 10,71 | 10,71 | 10,71 | -1,29% | - |
| 15.05.2026 | 10,81 | 10,85 | 10,81 | 10,85 | 3,19% | 1,00 |
| 14.05.2026 | 10,52 | 10,52 | 10,52 | 10,52 | -1,68% | - |
| 13.05.2026 | 10,60 | 10,70 | 10,60 | 10,70 | 0,94% | 1.600,00 |
| 12.05.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -2,31% | - |
| 11.05.2026 | 10,74 | 10,85 | 10,74 | 10,85 | 0,56% | 100,00 |
| 08.05.2026 | 10,79 | 10,79 | 10,79 | 10,79 | -0,96% | - |
| 07.05.2026 | 10,89 | 10,89 | 10,89 | 10,89 | -1,67% | - |
| 06.05.2026 | 10,74 | 11,08 | 10,74 | 11,08 | 3,55% | 200,00 |
| 05.05.2026 | 10,53 | 10,70 | 10,53 | 10,70 | -0,93% | 130,00 |
| 04.05.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 1,36% | - |
| 30.04.2026 | 10,55 | 10,65 | 10,55 | 10,65 | 0,33% | 1.038,00 |
| 29.04.2026 | 10,58 | 10,62 | 10,58 | 10,62 | 0,19% | 1.000,00 |
| 28.04.2026 | 10,33 | 10,60 | 10,33 | 10,60 | 3,16% | 27,00 |
| 27.04.2026 | 10,27 | 10,27 | 10,27 | 10,27 | -0,77% | - |
| 24.04.2026 | 10,35 | 10,35 | 10,35 | 10,35 | -1,10% | - |
| 23.04.2026 | 10,47 | 10,47 | 10,47 | 10,47 | -2,88% | - |
| 22.04.2026 | 10,78 | 10,78 | 10,78 | 10,78 | 0,37% | - |
| 21.04.2026 | 10,74 | 10,74 | 10,74 | 10,74 | -0,19% | - |
| 20.04.2026 | 10,62 | 10,76 | 10,62 | 10,76 | 1,22% | 956,00 |
| 17.04.2026 | 10,63 | 10,63 | 10,63 | 10,63 | -1,67% | - |
| 16.04.2026 | 10,89 | 10,89 | 10,81 | 10,81 | -0,09% | 2.727,00 |
| 15.04.2026 | 10,82 | 10,82 | 10,82 | 10,82 | 1,36% | 40,00 |
| 14.04.2026 | 10,62 | 10,67 | 10,62 | 10,67 | 1,86% | 101,00 |
| 13.04.2026 | 10,48 | 10,48 | 10,48 | 10,48 | -1,55% | - |
| 10.04.2026 | 10,42 | 10,64 | 10,42 | 10,64 | 1,19% | 558,00 |
| 09.04.2026 | 10,52 | 10,52 | 10,52 | 10,52 | 1,20% | - |
| 08.04.2026 | 10,39 | 10,39 | 10,39 | 10,39 | 2,87% | - |
| 07.04.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -1,85% | - |
| 02.04.2026 | 10,29 | 10,29 | 10,29 | 10,29 | -2,37% | - |
| 01.04.2026 | 10,44 | 10,60 | 10,44 | 10,54 | 1,59% | 205,00 |
| 31.03.2026 | 10,10 | 10,38 | 10,10 | 10,38 | 2,72% | 330,00 |
| 30.03.2026 | 9,94 | 10,10 | 9,94 | 10,10 | -0,59% | 40,00 |