11,568€
1,78%
Echtzeit-Aktienkurs Caixabank S.A.
Bid:
Ask:
Aktienkurse zur Caixabank S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 11,57 | 11,66 | 11,49 | 11,59 | 1,94% | - |
| 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 |
| 27.03.2026 | 10,16 | 10,16 | 10,16 | 10,16 | 0,25% | - |
| 26.03.2026 | 10,14 | 10,14 | 10,14 | 10,14 | -2,27% | - |
| 25.03.2026 | 10,37 | 10,37 | 10,37 | 10,37 | 2,47% | - |
| 24.03.2026 | 10,12 | 10,12 | 10,12 | 10,12 | 3,20% | - |
| 23.03.2026 | 9,73 | 9,81 | 9,71 | 9,81 | -3,01% | 303,00 |
| 20.03.2026 | 10,04 | 10,11 | 10,04 | 10,11 | 0,55% | 500,00 |
| 19.03.2026 | 10,06 | 10,06 | 10,06 | 10,06 | 0,59% | - |
| 18.03.2026 | 9,93 | 10,00 | 9,93 | 10,00 | 2,73% | 1.000,00 |
| 17.03.2026 | 9,73 | 9,73 | 9,73 | 9,73 | -0,65% | - |
| 16.03.2026 | 9,79 | 9,79 | 9,79 | 9,79 | 0,14% | - |
| 13.03.2026 | 9,79 | 9,79 | 9,78 | 9,78 | -3,02% | 1.020,00 |
| 12.03.2026 | 10,09 | 10,09 | 10,09 | 10,09 | -0,30% | - |
| 11.03.2026 | 10,12 | 10,12 | 10,12 | 10,12 | -1,17% | - |
| 10.03.2026 | 10,04 | 10,24 | 10,04 | 10,24 | 0,74% | 100,00 |
| 09.03.2026 | 9,60 | 10,16 | 9,60 | 10,16 | 4,66% | 3.306,00 |
| 06.03.2026 | 10,03 | 10,03 | 9,71 | 9,71 | -3,64% | 230,00 |
| 05.03.2026 | 10,08 | 10,08 | 10,08 | 10,08 | 1,83% | - |
| 04.03.2026 | 9,89 | 9,89 | 9,89 | 9,89 | -0,32% | - |
| 03.03.2026 | 10,12 | 10,13 | 9,89 | 9,93 | -3,44% | 18.244,00 |
| 02.03.2026 | 11,00 | 11,00 | 10,07 | 10,28 | -2,84% | 5.749,00 |
| 27.02.2026 | 10,58 | 10,58 | 10,58 | 10,58 | -0,19% | 999,00 |
| 26.02.2026 | 10,60 | 10,60 | 10,60 | 10,60 | 0,09% | - |
| 25.02.2026 | 10,60 | 10,75 | 10,59 | 10,59 | -3,77% | 200,00 |
| 24.02.2026 | 11,01 | 11,01 | 11,01 | 11,01 | 1,01% | - |
| 23.02.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -0,95% | - |
| 20.02.2026 | 10,55 | 11,00 | 10,55 | 11,00 | 6,08% | 704,00 |
| 19.02.2026 | 10,37 | 10,37 | 10,37 | 10,37 | 1,27% | - |
| 18.02.2026 | 10,24 | 10,24 | 10,24 | 10,24 | -0,53% | 34,00 |
| 17.02.2026 | 9,92 | 10,30 | 9,92 | 10,30 | 3,01% | 695,00 |
| 16.02.2026 | 10,01 | 10,25 | 9,99 | 9,99 | 0,00% | 3.387,00 |
| 13.02.2026 | 10,51 | 10,51 | 9,99 | 9,99 | -7,03% | 1.040,00 |
| 12.02.2026 | 10,74 | 10,76 | 10,74 | 10,75 | 0,37% | 110,00 |
| 11.02.2026 | 10,86 | 10,86 | 10,71 | 10,71 | -2,46% | 50,00 |
| 10.02.2026 | 10,98 | 10,98 | 10,98 | 10,98 | 0,14% | - |
| 09.02.2026 | 10,84 | 11,02 | 10,84 | 10,97 | 0,27% | 125,00 |
| 06.02.2026 | 10,85 | 10,94 | 10,85 | 10,94 | 0,64% | 2.018,00 |
| 05.02.2026 | 11,41 | 11,41 | 10,87 | 10,87 | -5,81% | 1.275,00 |
| 04.02.2026 | 11,32 | 11,57 | 11,32 | 11,54 | 1,05% | 2.030,00 |
| 03.02.2026 | 11,41 | 11,43 | 11,40 | 11,42 | 0,48% | 2.607,00 |
| 02.02.2026 | 10,85 | 11,36 | 10,85 | 11,36 | 3,70% | 4.327,00 |
| 30.01.2026 | 10,62 | 10,96 | 10,62 | 10,96 | 5,44% | 529,00 |
| 29.01.2026 | 10,65 | 10,76 | 10,38 | 10,39 | -3,66% | - |
| 28.01.2026 | 10,79 | 10,79 | 10,79 | 10,79 | -0,51% | - |
| 27.01.2026 | 10,65 | 10,84 | 10,65 | 10,84 | 4,78% | 123,00 |
| 26.01.2026 | 10,35 | 10,35 | 10,35 | 10,35 | -2,54% | - |
| 23.01.2026 | 10,59 | 10,62 | 10,59 | 10,62 | 1,19% | 1,00 |
| 22.01.2026 | 10,65 | 10,65 | 10,49 | 10,49 | -1,55% | 5.000,00 |
| 21.01.2026 | 10,26 | 10,66 | 10,26 | 10,66 | 0,47% | 321,00 |
| 20.01.2026 | 10,61 | 10,61 | 10,61 | 10,61 | -0,66% | - |
| 19.01.2026 | 10,42 | 10,68 | 10,42 | 10,68 | 0,23% | 21,00 |
| 16.01.2026 | 10,65 | 10,65 | 10,65 | 10,65 | -0,28% | - |
| 15.01.2026 | 10,90 | 10,90 | 10,68 | 10,68 | 0,09% | 543,00 |
| 14.01.2026 | 10,67 | 10,67 | 10,67 | 10,67 | 0,42% | - |
| 13.01.2026 | 10,63 | 10,63 | 10,63 | 10,63 | 0,24% | - |
| 12.01.2026 | 10,46 | 10,60 | 10,41 | 10,60 | 0,00% | 2.435,00 |
| 09.01.2026 | 10,45 | 10,60 | 10,45 | 10,60 | 2,07% | 100,00 |
| 08.01.2026 | 10,25 | 10,39 | 10,25 | 10,39 | -0,10% | 100,00 |
| 07.01.2026 | 10,52 | 10,52 | 10,37 | 10,40 | -3,75% | 503,00 |