10,603€
-0,16%
Echtzeit-Aktienkurs Caixabank S.A.
Bid:
Ask:
Aktienkurse zur Caixabank S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2026 | 10,57 | 10,63 | 10,44 | 10,59 | 0,19% | - |
| 08.04.2026 | 10,44 | 10,78 | 10,43 | 10,57 | 3,02% | 54.500,00 |
| 07.04.2026 | 10,06 | 10,33 | 10,05 | 10,26 | -2,63% | - |
| 02.04.2026 | 10,34 | 10,61 | 10,23 | 10,53 | 0,33% | - |
| 01.04.2026 | 10,51 | 10,65 | 10,44 | 10,50 | 1,39% | 33.174,00 |
| 31.03.2026 | 10,19 | 10,39 | 10,09 | 10,35 | 2,45% | 298,00 |
| 30.03.2026 | 9,98 | 10,22 | 9,96 | 10,11 | 1,57% | 258,00 |
| 27.03.2026 | 10,24 | 10,27 | 9,95 | 9,95 | -2,38% | - |
| 26.03.2026 | 10,22 | 10,36 | 10,13 | 10,19 | -1,34% | 1.482,00 |
| 25.03.2026 | 10,31 | 10,46 | 10,22 | 10,33 | 0,16% | 231,00 |
| 24.03.2026 | 10,15 | 10,35 | 10,02 | 10,31 | 0,81% | 5.648,00 |
| 23.03.2026 | 9,85 | 10,38 | 9,67 | 10,23 | 3,04% | 53.530,00 |
| 20.03.2026 | 10,13 | 10,27 | 9,83 | 9,93 | -2,24% | - |
| 19.03.2026 | 10,13 | 10,20 | 9,91 | 10,16 | 0,27% | 51.136,00 |
| 18.03.2026 | 10,04 | 10,31 | 9,94 | 10,13 | 1,56% | 54.497,00 |
| 17.03.2026 | 9,79 | 10,10 | 9,78 | 9,97 | 1,12% | - |
| 16.03.2026 | 9,86 | 9,93 | 9,68 | 9,86 | 1,06% | - |
| 13.03.2026 | 9,86 | 10,00 | 9,69 | 9,76 | -1,02% | - |
| 12.03.2026 | 10,14 | 10,37 | 9,79 | 9,86 | -3,76% | 27.600,00 |
| 11.03.2026 | 10,19 | 10,36 | 10,11 | 10,25 | 0,87% | - |
| 10.03.2026 | 10,09 | 10,34 | 10,07 | 10,16 | 0,56% | - |
| 09.03.2026 | 9,61 | 10,15 | 9,52 | 10,10 | 2,19% | - |
| 06.03.2026 | 10,11 | 10,13 | 9,71 | 9,88 | -1,82% | - |
| 05.03.2026 | 10,10 | 10,36 | 9,97 | 10,07 | -1,09% | - |
| 04.03.2026 | 9,99 | 10,25 | 9,64 | 10,18 | 1,22% | 9.541,00 |
| 03.03.2026 | 10,20 | 10,20 | 9,81 | 10,06 | -2,38% | 48.750,00 |
| 02.03.2026 | 10,13 | 10,35 | 10,10 | 10,30 | -2,09% | 279.000,00 |
| 27.02.2026 | 10,67 | 10,78 | 10,49 | 10,52 | -1,22% | 52.220,00 |
| 26.02.2026 | 10,63 | 10,69 | 10,52 | 10,65 | 0,14% | - |
| 25.02.2026 | 10,68 | 10,85 | 10,57 | 10,64 | -0,31% | - |
| 24.02.2026 | 11,06 | 11,09 | 10,59 | 10,67 | -3,57% | 14.025,00 |
| 23.02.2026 | 10,97 | 11,13 | 10,94 | 11,06 | 1,11% | - |
| 20.02.2026 | 10,66 | 10,99 | 10,65 | 10,94 | 2,69% | 8.557,00 |
| 19.02.2026 | 10,45 | 10,71 | 10,44 | 10,66 | 0,31% | - |
| 18.02.2026 | 10,31 | 10,70 | 10,30 | 10,62 | 3,23% | 4.200,00 |
| 17.02.2026 | 9,98 | 10,32 | 9,96 | 10,29 | 2,22% | 15.600,00 |
| 16.02.2026 | 10,06 | 10,26 | 10,06 | 10,07 | -0,21% | - |
| 13.02.2026 | 10,56 | 10,61 | 9,99 | 10,09 | -4,29% | - |
| 12.02.2026 | 10,81 | 10,94 | 10,49 | 10,54 | -2,04% | - |
| 11.02.2026 | 10,92 | 10,95 | 10,61 | 10,76 | -1,31% | - |
| 10.02.2026 | 11,05 | 11,14 | 10,85 | 10,90 | -1,31% | - |
| 09.02.2026 | 10,92 | 11,09 | 10,88 | 11,05 | 1,73% | - |
| 06.02.2026 | 10,93 | 10,99 | 10,83 | 10,86 | -0,82% | - |
| 05.02.2026 | 11,48 | 11,49 | 10,87 | 10,95 | -4,35% | - |
| 04.02.2026 | 11,45 | 11,58 | 11,37 | 11,45 | 0,60% | 25.896,00 |
| 03.02.2026 | 11,47 | 11,52 | 11,32 | 11,38 | -0,51% | 960,00 |
| 02.02.2026 | 10,92 | 11,45 | 10,90 | 11,44 | 3,28% | 220.662,00 |
| 30.01.2026 | 10,54 | 11,17 | 10,53 | 11,08 | 4,68% | 918,00 |
| 29.01.2026 | 10,65 | 10,76 | 10,36 | 10,58 | -0,47% | 3.910,00 |
| 28.01.2026 | 10,89 | 10,96 | 10,59 | 10,63 | -1,48% | 1.886,00 |
| 27.01.2026 | 10,72 | 10,87 | 10,72 | 10,79 | 0,95% | - |
| 26.01.2026 | 10,47 | 10,73 | 10,40 | 10,69 | 1,94% | 1.400,00 |
| 23.01.2026 | 10,60 | 10,67 | 10,47 | 10,49 | -0,80% | - |
| 22.01.2026 | 10,74 | 10,76 | 10,47 | 10,57 | -1,66% | - |
| 21.01.2026 | 10,57 | 10,76 | 10,18 | 10,75 | 1,94% | 7.000,00 |
| 20.01.2026 | 10,67 | 10,72 | 10,45 | 10,54 | -1,47% | - |
| 19.01.2026 | 10,51 | 10,72 | 10,49 | 10,70 | 0,07% | - |
| 16.01.2026 | 10,60 | 10,72 | 10,53 | 10,69 | 1,08% | 29.000,00 |
| 15.01.2026 | 10,91 | 10,92 | 10,58 | 10,58 | -2,60% | - |
| 14.01.2026 | 10,71 | 10,91 | 10,71 | 10,86 | 1,42% | - |
| 13.01.2026 | 10,70 | 10,80 | 10,65 | 10,71 | 0,19% | 1.610,00 |
| 12.01.2026 | 10,52 | 10,69 | 10,34 | 10,69 | 1,89% | - |
| 09.01.2026 | 10,52 | 10,67 | 10,45 | 10,49 | -0,62% | 5.064,00 |
| 08.01.2026 | 10,31 | 10,59 | 10,28 | 10,56 | 2,13% | - |
| 07.01.2026 | 10,56 | 10,58 | 10,31 | 10,34 | -2,41% | 13.750,00 |
| 06.01.2026 | 10,73 | 10,73 | 10,51 | 10,59 | -0,75% | 14.250,00 |
| 05.01.2026 | 10,77 | 10,80 | 10,38 | 10,67 | 0,25% | 500.000,00 |
| 02.01.2026 | 10,45 | 10,72 | 10,38 | 10,64 | 3,68% | 15.600,00 |
| 30.12.2025 | 10,35 | 10,48 | 10,27 | 10,27 | -0,87% | - |
| 29.12.2025 | 10,45 | 10,51 | 10,35 | 10,36 | -0,70% | - |
| 23.12.2025 | 10,36 | 10,48 | 10,30 | 10,43 | 1,19% | - |
| 22.12.2025 | 10,40 | 10,62 | 10,31 | 10,31 | -1,58% | 416,00 |
| 19.12.2025 | 10,38 | 10,48 | 10,37 | 10,47 | 0,98% | 90,00 |
| 18.12.2025 | 10,32 | 10,41 | 10,19 | 10,37 | -0,02% | - |
| 17.12.2025 | 10,19 | 10,37 | 10,18 | 10,37 | 1,37% | 70,00 |
| 16.12.2025 | 10,09 | 10,26 | 10,08 | 10,23 | 2,30% | 41,00 |
| 15.12.2025 | 10,06 | 10,15 | 9,99 | 10,00 | 0,81% | - |
| 12.12.2025 | 10,21 | 10,23 | 9,90 | 9,92 | -2,82% | - |
| 11.12.2025 | 9,93 | 10,21 | 9,91 | 10,21 | 1,83% | - |
| 10.12.2025 | 9,86 | 10,06 | 9,85 | 10,03 | 1,34% | - |
| 09.12.2025 | 9,93 | 10,03 | 9,86 | 9,89 | 0,77% | - |
| 08.12.2025 | 9,89 | 10,01 | 9,76 | 9,82 | -0,47% | - |
| 05.12.2025 | 10,08 | 10,15 | 9,86 | 9,86 | -0,86% | - |
| 04.12.2025 | 9,90 | 10,07 | 9,84 | 9,95 | 0,10% | - |
| 03.12.2025 | 9,96 | 10,05 | 9,82 | 9,94 | 0,36% | - |
| 02.12.2025 | 9,73 | 9,99 | 9,73 | 9,90 | 2,21% | 3.000,00 |
| 01.12.2025 | 9,58 | 9,75 | 9,48 | 9,69 | 0,87% | - |
| 28.11.2025 | 9,57 | 9,63 | 9,50 | 9,60 | 1,16% | - |
| 27.11.2025 | 9,54 | 9,57 | 9,48 | 9,49 | -0,25% | - |
| 26.11.2025 | 9,44 | 9,57 | 9,38 | 9,52 | 1,58% | - |
| 25.11.2025 | 9,25 | 9,42 | 9,19 | 9,37 | 1,76% | - |
| 24.11.2025 | 9,32 | 9,40 | 9,16 | 9,21 | 0,07% | - |
| 21.11.2025 | 9,17 | 9,33 | 8,99 | 9,20 | -2,04% | - |
| 20.11.2025 | 9,27 | 9,41 | 9,13 | 9,39 | 3,92% | - |
| 19.11.2025 | 9,01 | 9,12 | 8,97 | 9,04 | 0,69% | - |
| 18.11.2025 | 9,02 | 9,19 | 8,89 | 8,98 | -3,05% | - |
| 17.11.2025 | 9,31 | 9,34 | 9,11 | 9,26 | 0,48% | - |
| 14.11.2025 | 9,54 | 9,55 | 9,22 | 9,22 | -3,98% | - |
| 13.11.2025 | 9,62 | 9,69 | 9,50 | 9,60 | 0,33% | - |
| 12.11.2025 | 9,33 | 9,63 | 9,33 | 9,57 | 3,06% | - |