13,000€
-0,27%
Echtzeit-Aktienkurs CAIXABANK S.A. EO
Bid:
Ask:
Aktienkurse zur CAIXABANK S.A. EO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 13,03 | 13,07 | 12,87 | 12,99 | -0,36% | 1,00 |
| 17.09.2026 | 12,95 | 13,18 | 12,95 | 13,04 | 0,81% | - |
| 16.09.2026 | 13,17 | 13,29 | 12,89 | 12,93 | -2,10% | 1,00 |
| 15.09.2026 | 13,15 | 13,30 | 13,01 | 13,21 | 0,28% | - |
| 14.09.2026 | 13,24 | 13,42 | 13,04 | 13,17 | -1,24% | 1,00 |
| 11.09.2026 | 13,20 | 13,44 | 13,20 | 13,34 | 0,98% | - |
| 10.09.2026 | 13,16 | 13,30 | 13,11 | 13,21 | 0,38% | 2,00 |
| 09.09.2026 | 13,26 | 13,28 | 12,83 | 13,16 | -0,83% | 236,00 |
| 08.09.2026 | 13,45 | 13,48 | 13,13 | 13,27 | -1,39% | 42,00 |
| 07.09.2026 | 13,53 | 13,56 | 13,41 | 13,45 | -0,48% | 926,00 |
| 04.09.2026 | 13,47 | 13,56 | 13,33 | 13,52 | 0,30% | 1,00 |
| 03.09.2026 | 13,17 | 13,53 | 13,13 | 13,48 | 2,47% | 1,00 |
| 02.09.2026 | 13,03 | 13,28 | 13,02 | 13,15 | 0,71% | - |
| 01.09.2026 | 13,14 | 13,22 | 12,95 | 13,06 | -0,65% | 1,00 |
| 31.08.2026 | 13,07 | 13,27 | 13,07 | 13,15 | 0,04% | - |
| 28.08.2026 | 13,18 | 13,25 | 13,08 | 13,14 | 0,31% | - |
| 27.08.2026 | 13,24 | 13,28 | 13,08 | 13,10 | -0,83% | 13,00 |
| 26.08.2026 | 13,22 | 13,32 | 13,14 | 13,21 | 0,02% | 1,00 |
| 25.08.2026 | 13,21 | 13,37 | 13,13 | 13,21 | -0,09% | 320,00 |
| 24.08.2026 | 13,03 | 13,28 | 12,96 | 13,22 | 1,30% | 1.500,00 |
| 21.08.2026 | 13,00 | 13,06 | 12,92 | 13,05 | 0,31% | 2,00 |
| 20.08.2026 | 12,67 | 13,01 | 12,66 | 13,01 | 2,70% | 1,00 |
| 19.08.2026 | 12,94 | 13,01 | 12,67 | 12,67 | -2,12% | 18,00 |
| 18.08.2026 | 12,87 | 13,04 | 12,85 | 12,94 | 0,15% | 2,00 |
| 17.08.2026 | 12,91 | 13,03 | 12,81 | 12,92 | 0,17% | - |
| 14.08.2026 | 12,92 | 12,99 | 12,81 | 12,90 | -0,29% | - |
| 13.08.2026 | 12,86 | 13,05 | 12,86 | 12,94 | 0,64% | - |
| 12.08.2026 | 12,92 | 12,93 | 12,76 | 12,86 | -0,41% | 750,00 |
| 11.08.2026 | 12,99 | 12,99 | 12,86 | 12,91 | -0,35% | 11,00 |
| 10.08.2026 | 12,84 | 12,99 | 12,77 | 12,95 | 0,90% | 1,00 |
| 07.08.2026 | 12,84 | 13,01 | 12,80 | 12,84 | 0,04% | - |
| 06.08.2026 | 12,79 | 13,01 | 12,76 | 12,83 | 0,53% | 2.426,00 |
| 05.08.2026 | 12,62 | 12,78 | 12,62 | 12,77 | 1,57% | - |
| 04.08.2026 | 12,61 | 12,66 | 12,49 | 12,57 | -0,26% | - |
| 03.08.2026 | 12,58 | 12,79 | 12,45 | 12,60 | 0,10% | 8,00 |
| 31.07.2026 | 12,66 | 12,77 | 12,52 | 12,59 | -0,53% | - |
| 30.07.2026 | 12,29 | 12,69 | 12,23 | 12,66 | 2,49% | 3.026,00 |
| 29.07.2026 | 13,28 | 13,31 | 12,24 | 12,35 | -6,55% | 1.069,00 |
| 28.07.2026 | 13,43 | 13,48 | 13,16 | 13,21 | -1,55% | 1.532,00 |
| 27.07.2026 | 13,31 | 13,55 | 13,27 | 13,42 | 0,73% | 80,00 |
| 24.07.2026 | 12,91 | 13,38 | 12,87 | 13,32 | 3,12% | 2,00 |
| 23.07.2026 | 13,21 | 13,22 | 12,86 | 12,92 | -1,34% | 19,00 |
| 22.07.2026 | 12,89 | 13,17 | 12,81 | 13,10 | 1,67% | 402,00 |
| 21.07.2026 | 12,45 | 12,94 | 12,45 | 12,88 | 3,58% | 1,00 |
| 20.07.2026 | 12,48 | 12,57 | 12,37 | 12,44 | -0,12% | - |
| 17.07.2026 | 12,28 | 12,51 | 12,23 | 12,45 | 0,10% | - |
| 16.07.2026 | 12,37 | 12,48 | 12,09 | 12,44 | 0,63% | - |
| 15.07.2026 | 12,52 | 12,53 | 12,28 | 12,36 | -1,04% | - |
| 14.07.2026 | 12,36 | 12,50 | 12,16 | 12,49 | 1,11% | - |
| 13.07.2026 | 12,59 | 12,59 | 12,33 | 12,35 | -1,75% | 2,00 |
| 10.07.2026 | 12,52 | 12,64 | 12,47 | 12,57 | 0,16% | 2,00 |
| 09.07.2026 | 12,31 | 12,59 | 12,29 | 12,55 | 2,20% | 82,00 |
| 08.07.2026 | 12,75 | 12,75 | 12,24 | 12,28 | -3,80% | - |
| 07.07.2026 | 12,64 | 12,82 | 12,64 | 12,77 | 0,27% | - |
| 06.07.2026 | 12,65 | 12,76 | 12,63 | 12,73 | 0,69% | 1,00 |
| 03.07.2026 | 12,65 | 12,73 | 12,56 | 12,65 | 0,24% | 2,00 |
| 02.07.2026 | 12,53 | 12,79 | 12,48 | 12,62 | 0,90% | - |
| 01.07.2026 | 12,30 | 12,53 | 12,27 | 12,50 | 1,54% | - |
| 30.06.2026 | 12,31 | 12,39 | 12,21 | 12,31 | 0,33% | 3,00 |
| 29.06.2026 | 12,35 | 12,45 | 12,21 | 12,27 | -0,61% | 1,00 |
| 26.06.2026 | 12,37 | 12,42 | 12,24 | 12,35 | -0,16% | - |
| 25.06.2026 | 12,36 | 12,42 | 12,17 | 12,37 | -0,08% | - |
| 24.06.2026 | 12,60 | 12,69 | 12,36 | 12,38 | -1,90% | - |
| 23.06.2026 | 12,71 | 12,78 | 12,53 | 12,62 | -0,67% | 1,00 |
| 22.06.2026 | 12,62 | 12,75 | 12,56 | 12,70 | 0,67% | - |
| 19.06.2026 | 12,63 | 12,68 | 12,50 | 12,62 | 0,16% | 104,00 |
| 18.06.2026 | 12,57 | 12,80 | 12,55 | 12,60 | 0,20% | 5,00 |
| 17.06.2026 | 12,25 | 12,71 | 12,25 | 12,57 | 2,80% | 1,00 |
| 16.06.2026 | 12,10 | 12,25 | 12,06 | 12,23 | 1,03% | - |
| 15.06.2026 | 11,84 | 12,28 | 11,80 | 12,11 | 2,61% | 300,00 |
| 12.06.2026 | 11,64 | 11,90 | 11,55 | 11,80 | 2,39% | 2.592,00 |
| 11.06.2026 | 11,23 | 11,58 | 11,23 | 11,52 | 2,04% | 2.021,00 |
| 10.06.2026 | 11,36 | 11,49 | 11,19 | 11,29 | -0,48% | 1,00 |
| 09.06.2026 | 11,35 | 11,61 | 11,18 | 11,35 | -0,07% | 2,00 |
| 08.06.2026 | 11,48 | 11,61 | 11,35 | 11,36 | -0,63% | - |
| 05.06.2026 | 11,54 | 11,59 | 11,43 | 11,43 | -1,36% | 7,00 |
| 04.06.2026 | 11,45 | 11,62 | 11,43 | 11,59 | 1,38% | - |
| 03.06.2026 | 11,67 | 11,69 | 11,37 | 11,43 | -1,80% | 1,00 |
| 02.06.2026 | 11,64 | 11,71 | 11,50 | 11,64 | -0,19% | - |
| 01.06.2026 | 11,56 | 11,71 | 11,48 | 11,66 | 0,54% | 30,00 |
| 29.05.2026 | 11,53 | 11,72 | 11,51 | 11,60 | 1,44% | 2,00 |
| 28.05.2026 | 11,35 | 11,52 | 11,32 | 11,43 | -0,09% | - |
| 27.05.2026 | 11,56 | 11,67 | 11,39 | 11,44 | -0,87% | 17,00 |
| 26.05.2026 | 11,71 | 11,75 | 11,54 | 11,54 | -1,45% | 201,00 |
| 25.05.2026 | 11,52 | 11,74 | 11,48 | 11,71 | 2,76% | 2,00 |
| 22.05.2026 | 11,47 | 11,49 | 11,34 | 11,40 | -0,68% | - |
| 21.05.2026 | 11,25 | 11,49 | 11,17 | 11,48 | 2,34% | 57,00 |
| 20.05.2026 | 10,93 | 11,32 | 10,91 | 11,21 | 2,26% | 4,00 |
| 19.05.2026 | 11,08 | 11,11 | 10,95 | 10,97 | -0,81% | 3,00 |
| 18.05.2026 | 10,82 | 11,09 | 10,75 | 11,06 | 1,73% | 3,00 |
| 15.05.2026 | 10,89 | 10,97 | 10,80 | 10,87 | -0,57% | 5.166,00 |
| 14.05.2026 | 10,66 | 10,99 | 10,54 | 10,93 | 2,58% | - |
| 13.05.2026 | 10,65 | 10,76 | 10,56 | 10,66 | 0,12% | 2,00 |
| 12.05.2026 | 10,69 | 10,71 | 10,56 | 10,64 | -0,84% | 6,00 |
| 11.05.2026 | 10,86 | 10,94 | 10,70 | 10,73 | -0,88% | 175,00 |
| 08.05.2026 | 10,84 | 10,89 | 10,77 | 10,83 | 0,00% | - |
| 07.05.2026 | 10,97 | 11,06 | 10,82 | 10,83 | -1,25% | - |
| 06.05.2026 | 10,72 | 11,08 | 10,72 | 10,97 | 1,60% | 1,00 |
| 05.05.2026 | 10,58 | 10,86 | 10,48 | 10,79 | 2,01% | 1.180,00 |
| 04.05.2026 | 10,85 | 10,88 | 10,52 | 10,58 | -2,49% | 2,00 |