12,503€
1,79%
Echtzeit-Aktienkurs Caixabank S.A.
Bid:
Ask:
Aktienkurse zur Caixabank S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.04.2026 | 10,61 | 10,90 | 10,39 | 10,85 | 2,09% | 103,00 |
| 29.04.2026 | 10,63 | 10,69 | 10,52 | 10,63 | 0,21% | 4,00 |
| 28.04.2026 | 10,38 | 10,63 | 10,32 | 10,61 | 2,09% | - |
| 27.04.2026 | 10,34 | 10,45 | 10,32 | 10,39 | 0,44% | 401,00 |
| 24.04.2026 | 10,45 | 10,55 | 10,30 | 10,34 | -0,77% | 3,00 |
| 23.04.2026 | 10,67 | 10,67 | 10,40 | 10,42 | -2,34% | 855,00 |
| 22.04.2026 | 10,75 | 10,86 | 10,58 | 10,67 | -1,11% | 47,00 |
| 21.04.2026 | 10,78 | 10,91 | 10,75 | 10,79 | 0,44% | 3,00 |
| 20.04.2026 | 10,76 | 10,80 | 10,62 | 10,75 | -0,12% | - |
| 17.04.2026 | 10,68 | 10,87 | 10,59 | 10,76 | 1,15% | - |
| 16.04.2026 | 10,91 | 10,99 | 10,60 | 10,64 | -2,36% | 1,00 |
| 15.04.2026 | 10,76 | 11,00 | 10,75 | 10,89 | 1,28% | 2,00 |
| 14.04.2026 | 10,67 | 10,77 | 10,59 | 10,76 | 0,82% | - |
| 13.04.2026 | 10,56 | 10,67 | 10,30 | 10,67 | 0,47% | 100,00 |
| 10.04.2026 | 10,47 | 10,68 | 10,46 | 10,62 | 0,40% | 480,00 |
| 09.04.2026 | 10,65 | 10,65 | 10,44 | 10,58 | -0,49% | - |
| 08.04.2026 | 10,50 | 10,78 | 10,43 | 10,63 | 0,81% | 700,00 |
| 02.04.2026 | 10,49 | 10,61 | 10,23 | 10,54 | 0,09% | 1.002,00 |
| 01.04.2026 | 10,36 | 10,65 | 10,36 | 10,53 | 1,64% | 906,00 |
| 31.03.2026 | 10,11 | 10,37 | 10,09 | 10,36 | 2,68% | 2,00 |
| 30.03.2026 | 9,97 | 10,20 | 9,97 | 10,09 | 1,26% | 1,00 |
| 27.03.2026 | 10,22 | 10,28 | 9,96 | 9,97 | -2,45% | 1,00 |
| 26.03.2026 | 10,29 | 10,36 | 10,13 | 10,22 | -1,11% | 2,00 |
| 25.03.2026 | 10,32 | 10,45 | 10,22 | 10,33 | 0,46% | 1.244,00 |
| 24.03.2026 | 10,18 | 10,35 | 10,02 | 10,29 | 0,54% | - |
| 23.03.2026 | 9,92 | 10,38 | 9,67 | 10,23 | 2,90% | 1.043,00 |
| 20.03.2026 | 10,15 | 10,27 | 9,84 | 9,94 | -2,12% | 1,00 |
| 19.03.2026 | 10,14 | 10,20 | 9,91 | 10,16 | -0,15% | 2.496,00 |
| 18.03.2026 | 9,97 | 10,31 | 9,94 | 10,17 | 2,03% | 1.900,00 |
| 17.03.2026 | 9,82 | 10,10 | 9,78 | 9,97 | 1,15% | 1,00 |
| 16.03.2026 | 9,80 | 9,93 | 9,68 | 9,86 | 0,84% | 1,00 |
| 13.03.2026 | 9,87 | 10,00 | 9,69 | 9,78 | -0,91% | 1,00 |
| 12.03.2026 | 10,17 | 10,38 | 9,79 | 9,87 | -3,69% | 601,00 |
| 11.03.2026 | 10,16 | 10,36 | 10,13 | 10,24 | 0,74% | 2.001,00 |
| 10.03.2026 | 10,11 | 10,34 | 10,07 | 10,17 | 0,39% | 1,00 |
| 09.03.2026 | 9,63 | 10,15 | 9,50 | 10,13 | 2,22% | 1.760,00 |
| 06.03.2026 | 10,06 | 10,12 | 9,71 | 9,91 | -0,94% | - |
| 05.03.2026 | 10,13 | 10,36 | 9,97 | 10,00 | -1,77% | 19,00 |
| 04.03.2026 | 10,08 | 10,25 | 9,64 | 10,18 | 0,22% | 130,00 |
| 03.03.2026 | 10,31 | 10,31 | 9,82 | 10,16 | -1,74% | 2.077,00 |
| 02.03.2026 | 10,49 | 10,49 | 10,04 | 10,34 | -1,80% | 5,00 |
| 27.02.2026 | 10,69 | 10,78 | 10,49 | 10,53 | -1,43% | 3,00 |
| 26.02.2026 | 10,63 | 10,70 | 10,52 | 10,68 | 0,33% | 9,00 |
| 25.02.2026 | 10,67 | 10,86 | 10,57 | 10,65 | -0,79% | 49,00 |
| 24.02.2026 | 11,06 | 11,08 | 10,59 | 10,73 | -2,94% | 2,00 |
| 23.02.2026 | 10,94 | 11,13 | 10,86 | 11,06 | 1,21% | 533,00 |
| 20.02.2026 | 10,65 | 10,99 | 10,65 | 10,93 | 2,70% | 50,00 |
| 19.02.2026 | 10,63 | 10,71 | 10,44 | 10,64 | -0,30% | 2.003,00 |
| 18.02.2026 | 10,31 | 10,67 | 10,30 | 10,67 | 4,12% | 151,00 |
| 17.02.2026 | 10,07 | 10,32 | 9,97 | 10,25 | 1,69% | 311,00 |
| 16.02.2026 | 10,11 | 10,26 | 10,04 | 10,08 | -0,15% | 1.000,00 |