11,185€
0,72%
Echtzeit-Aktienkurs Caixabank S.A.
Bid:
Ask:
Aktienkurse zur Caixabank S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 11,08 | 11,41 | 10,86 | 11,19 | 0,24% | 10.600,00 |
| 29.10.2026 | 11,37 | 11,38 | 11,11 | 11,16 | -1,82% | - |
| 28.10.2026 | 11,55 | 11,58 | 11,30 | 11,37 | -1,69% | 30.000,00 |
| 27.10.2026 | 11,41 | 11,64 | 11,28 | 11,56 | 1,18% | - |
| 26.10.2026 | 11,23 | 11,50 | 11,19 | 11,43 | 2,42% | - |
| 23.10.2026 | 11,08 | 11,34 | 11,05 | 11,16 | 1,18% | - |
| 22.10.2026 | 11,59 | 11,66 | 10,97 | 11,03 | -6,51% | 7.976,00 |
| 21.10.2026 | 11,67 | 11,86 | 11,54 | 11,79 | 1,17% | 2.800,00 |
| 20.10.2026 | 11,65 | 11,71 | 11,41 | 11,66 | 0,06% | 3.800,00 |
| 19.10.2026 | 11,84 | 11,87 | 11,61 | 11,65 | -1,65% | 23.251,00 |
| 16.10.2026 | 11,94 | 12,01 | 11,81 | 11,85 | -0,52% | - |
| 15.10.2026 | 11,85 | 11,95 | 11,80 | 11,91 | -0,05% | - |
| 14.10.2026 | 11,92 | 11,96 | 11,80 | 11,91 | -0,10% | 3.520,00 |
| 13.10.2026 | 11,92 | 12,07 | 11,81 | 11,93 | -0,03% | - |
| 12.10.2026 | 11,87 | 12,04 | 11,84 | 11,93 | 0,68% | 1.400,00 |
| 09.10.2026 | 12,08 | 12,08 | 11,84 | 11,85 | -1,43% | 8.808,00 |
| 08.10.2026 | 11,88 | 12,04 | 11,70 | 12,02 | 0,71% | 36.960,00 |
| 07.10.2026 | 12,23 | 12,28 | 11,81 | 11,94 | -3,09% | 20,00 |
| 06.10.2026 | 12,31 | 12,49 | 12,30 | 12,32 | 0,08% | - |
| 05.10.2026 | 12,04 | 12,32 | 11,81 | 12,31 | 1,82% | - |
| 02.10.2026 | 12,13 | 12,14 | 11,73 | 12,09 | -0,04% | 10.755,00 |
| 01.10.2026 | 12,59 | 12,60 | 12,02 | 12,09 | -3,59% | - |
| 30.09.2026 | 12,60 | 12,81 | 12,54 | 12,54 | -0,58% | - |
| 29.09.2026 | 12,91 | 12,94 | 12,43 | 12,61 | -2,40% | 828,00 |
| 28.09.2026 | 13,24 | 13,28 | 12,83 | 12,92 | -2,86% | 9.200,00 |
| 25.09.2026 | 12,99 | 13,33 | 12,99 | 13,30 | 2,57% | - |
| 24.09.2026 | 13,03 | 13,14 | 12,86 | 12,97 | -0,86% | 5.400,00 |
| 23.09.2026 | 13,16 | 13,34 | 13,02 | 13,08 | 0,56% | - |
| 22.09.2026 | 13,17 | 13,30 | 12,98 | 13,01 | -1,31% | - |
| 21.09.2026 | 13,08 | 13,28 | 13,07 | 13,18 | 1,50% | - |
| 18.09.2026 | 13,05 | 13,07 | 12,87 | 12,99 | -0,34% | 504,00 |
| 17.09.2026 | 13,08 | 13,18 | 12,96 | 13,03 | 0,34% | - |
| 16.09.2026 | 13,21 | 13,29 | 12,91 | 12,99 | -1,16% | - |
| 15.09.2026 | 13,15 | 13,30 | 13,01 | 13,14 | 0,00% | - |
| 14.09.2026 | 13,26 | 13,42 | 13,04 | 13,14 | -1,35% | - |
| 11.09.2026 | 13,25 | 13,43 | 13,24 | 13,32 | 0,77% | - |
| 10.09.2026 | 13,19 | 13,30 | 13,11 | 13,22 | 0,46% | 14.040,00 |
| 09.09.2026 | 13,28 | 13,28 | 12,83 | 13,16 | -0,78% | - |
| 08.09.2026 | 13,42 | 13,48 | 13,14 | 13,26 | -1,47% | - |
| 07.09.2026 | 13,50 | 13,56 | 13,41 | 13,46 | -0,50% | 13.110,00 |
| 04.09.2026 | 13,49 | 13,55 | 13,33 | 13,53 | 0,31% | - |
| 03.09.2026 | 13,17 | 13,53 | 13,15 | 13,48 | 2,34% | 3.600,00 |
| 02.09.2026 | 13,12 | 13,28 | 13,02 | 13,18 | 0,80% | 4.650,00 |
| 01.09.2026 | 13,18 | 13,19 | 12,95 | 13,07 | -0,57% | - |
| 31.08.2026 | 13,15 | 13,27 | 13,12 | 13,15 | 0,04% | - |
| 28.08.2026 | 13,11 | 13,25 | 13,08 | 13,14 | 0,15% | 1.900,00 |
| 27.08.2026 | 13,26 | 13,28 | 13,07 | 13,12 | -0,63% | 1.300,00 |
| 26.08.2026 | 13,23 | 13,32 | 13,14 | 13,20 | -0,09% | - |
| 25.08.2026 | 13,25 | 13,37 | 13,13 | 13,22 | 0,08% | - |
| 24.08.2026 | 13,03 | 13,28 | 12,96 | 13,21 | 1,50% | - |
| 21.08.2026 | 13,01 | 13,06 | 12,92 | 13,01 | 0,27% | - |
| 20.08.2026 | 12,66 | 13,00 | 12,66 | 12,98 | 2,37% | - |
| 19.08.2026 | 12,99 | 13,01 | 12,66 | 12,68 | -2,27% | - |
| 18.08.2026 | 12,88 | 13,04 | 12,86 | 12,97 | 0,35% | - |
| 17.08.2026 | 12,91 | 13,03 | 12,91 | 12,93 | 0,05% | - |
| 14.08.2026 | 12,93 | 12,99 | 12,81 | 12,92 | -0,17% | - |
| 13.08.2026 | 12,88 | 13,05 | 12,86 | 12,94 | 0,98% | 4.580,00 |
| 12.08.2026 | 12,85 | 12,93 | 12,76 | 12,82 | -0,62% | 24.240,00 |
| 11.08.2026 | 12,95 | 12,99 | 12,85 | 12,90 | -0,46% | - |
| 10.08.2026 | 12,87 | 12,98 | 12,77 | 12,96 | 0,93% | - |
| 07.08.2026 | 12,83 | 13,01 | 12,79 | 12,84 | 0,02% | 25.974,00 |
| 06.08.2026 | 12,77 | 13,01 | 12,76 | 12,83 | 0,55% | 15.535,00 |
| 05.08.2026 | 12,64 | 12,78 | 12,62 | 12,76 | 1,05% | - |
| 04.08.2026 | 12,63 | 12,66 | 12,49 | 12,63 | 0,25% | - |
| 03.08.2026 | 12,65 | 12,71 | 12,45 | 12,60 | 0,16% | - |
| 31.07.2026 | 12,64 | 12,77 | 12,38 | 12,58 | -0,29% | - |
| 30.07.2026 | 12,34 | 12,66 | 12,23 | 12,62 | 2,49% | 47.362,00 |
| 29.07.2026 | 12,79 | 13,04 | 12,24 | 12,31 | -7,14% | 10.692,00 |
| 28.07.2026 | 13,40 | 13,48 | 13,16 | 13,26 | -1,58% | 28.200,00 |
| 27.07.2026 | 13,45 | 13,55 | 13,27 | 13,47 | 1,09% | 28.500,00 |
| 24.07.2026 | 12,90 | 13,38 | 12,87 | 13,32 | 3,32% | - |
| 23.07.2026 | 13,20 | 13,20 | 12,86 | 12,90 | -2,14% | - |
| 22.07.2026 | 12,88 | 13,21 | 12,81 | 13,18 | 2,31% | 575,00 |
| 21.07.2026 | 12,52 | 12,96 | 12,52 | 12,88 | 3,62% | - |
| 20.07.2026 | 12,45 | 12,57 | 12,37 | 12,43 | -0,32% | 1.000,00 |
| 17.07.2026 | 12,34 | 12,50 | 12,23 | 12,47 | 0,69% | - |
| 16.07.2026 | 12,36 | 12,48 | 12,07 | 12,39 | 0,22% | - |
| 15.07.2026 | 12,52 | 12,53 | 12,30 | 12,36 | -0,50% | - |
| 14.07.2026 | 12,42 | 12,50 | 12,16 | 12,42 | 0,10% | - |
| 13.07.2026 | 12,55 | 12,58 | 12,33 | 12,41 | -1,56% | 475,00 |
| 10.07.2026 | 12,47 | 12,64 | 12,47 | 12,61 | 0,74% | 600,00 |
| 09.07.2026 | 12,35 | 12,59 | 12,31 | 12,51 | 2,11% | - |
| 08.07.2026 | 12,73 | 12,74 | 12,24 | 12,26 | -4,01% | - |
| 07.07.2026 | 12,67 | 12,82 | 12,67 | 12,77 | 0,69% | - |
| 06.07.2026 | 12,65 | 12,76 | 12,63 | 12,68 | 0,24% | - |
| 03.07.2026 | 12,65 | 12,73 | 12,56 | 12,65 | 0,24% | - |
| 02.07.2026 | 12,50 | 12,79 | 12,47 | 12,62 | 0,94% | - |
| 01.07.2026 | 12,31 | 12,52 | 12,27 | 12,50 | 1,49% | - |
| 30.06.2026 | 12,30 | 12,39 | 12,21 | 12,32 | 0,37% | - |
| 29.06.2026 | 12,46 | 12,46 | 12,21 | 12,28 | -0,57% | - |
| 26.06.2026 | 12,28 | 12,42 | 12,24 | 12,35 | -0,24% | 20.120,00 |
| 25.06.2026 | 12,44 | 12,45 | 12,17 | 12,38 | 0,16% | - |
| 24.06.2026 | 12,67 | 12,69 | 12,32 | 12,36 | -1,93% | 1.290,00 |
| 23.06.2026 | 12,67 | 12,73 | 12,53 | 12,60 | -2,11% | - |
| 22.06.2026 | 12,65 | 12,87 | 12,56 | 12,87 | 1,94% | - |
| 19.06.2026 | 12,59 | 12,68 | 12,54 | 12,63 | 0,20% | 148.450,00 |
| 18.06.2026 | 12,64 | 12,81 | 12,55 | 12,60 | 0,20% | - |
| 17.06.2026 | 12,30 | 12,72 | 12,29 | 12,58 | 2,65% | 73.880,00 |
| 16.06.2026 | 12,10 | 12,30 | 12,06 | 12,25 | 1,34% | - |
| 15.06.2026 | 12,01 | 12,36 | 11,80 | 12,09 | 2,09% | 9.000,00 |