12,525€
2,20%
Echtzeit-Aktienkurs Caixabank S.A.
Bid:
Ask:
Aktienkurse zur Caixabank S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 12,35 | 12,59 | 12,31 | 12,56 | 2,45% | - |
| 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 |
| 12.06.2026 | 11,56 | 11,90 | 11,54 | 11,84 | 1,76% | - |
| 11.06.2026 | 11,28 | 11,65 | 11,25 | 11,64 | 3,58% | - |
| 10.06.2026 | 11,33 | 11,49 | 11,19 | 11,23 | -1,01% | - |
| 09.06.2026 | 11,35 | 11,61 | 11,19 | 11,35 | 0,00% | - |
| 08.06.2026 | 11,32 | 11,61 | 11,30 | 11,35 | -0,19% | 18.500,00 |
| 05.06.2026 | 11,51 | 11,59 | 11,36 | 11,37 | -1,43% | - |
| 04.06.2026 | 11,46 | 11,62 | 11,43 | 11,54 | 0,72% | - |
| 03.06.2026 | 11,66 | 11,69 | 11,38 | 11,45 | -1,88% | - |
| 02.06.2026 | 11,65 | 11,71 | 11,49 | 11,67 | 0,41% | - |
| 01.06.2026 | 11,60 | 11,71 | 11,48 | 11,63 | 0,61% | - |
| 29.05.2026 | 11,54 | 11,72 | 11,50 | 11,56 | 0,52% | 33.696,00 |
| 28.05.2026 | 11,36 | 11,59 | 11,36 | 11,50 | 0,57% | - |
| 27.05.2026 | 11,59 | 11,67 | 11,39 | 11,43 | -1,24% | - |
| 26.05.2026 | 11,66 | 11,74 | 11,53 | 11,57 | -1,15% | - |
| 25.05.2026 | 11,48 | 11,73 | 11,47 | 11,71 | 2,93% | - |
| 22.05.2026 | 11,44 | 11,49 | 11,34 | 11,38 | -0,64% | 2.100,00 |
| 21.05.2026 | 11,18 | 11,48 | 11,15 | 11,45 | 1,91% | - |
| 20.05.2026 | 10,93 | 11,40 | 10,93 | 11,23 | 2,56% | - |
| 19.05.2026 | 11,06 | 11,10 | 10,95 | 10,95 | -1,24% | - |
| 18.05.2026 | 10,78 | 11,09 | 10,75 | 11,09 | 2,02% | 31.280,00 |
| 15.05.2026 | 10,72 | 10,97 | 10,72 | 10,87 | -0,18% | - |
| 14.05.2026 | 10,63 | 10,99 | 10,54 | 10,89 | 2,06% | - |
| 13.05.2026 | 10,67 | 10,76 | 10,56 | 10,67 | 0,12% | - |
| 12.05.2026 | 10,68 | 10,71 | 10,56 | 10,66 | -0,68% | - |
| 11.05.2026 | 10,81 | 10,94 | 10,69 | 10,73 | -1,41% | - |
| 08.05.2026 | 10,87 | 10,89 | 10,77 | 10,88 | 0,46% | - |
| 07.05.2026 | 10,97 | 11,06 | 10,82 | 10,83 | -1,14% | - |
| 06.05.2026 | 10,81 | 11,08 | 10,80 | 10,96 | 2,27% | - |
| 05.05.2026 | 10,57 | 10,86 | 10,48 | 10,72 | 1,34% | - |
| 04.05.2026 | 10,88 | 10,89 | 10,52 | 10,57 | -2,58% | - |
| 30.04.2026 | 10,61 | 10,90 | 10,39 | 10,85 | 2,15% | 7.480,00 |
| 29.04.2026 | 10,64 | 10,70 | 10,52 | 10,63 | 0,21% | - |
| 28.04.2026 | 10,37 | 10,63 | 10,32 | 10,60 | 2,17% | - |
| 27.04.2026 | 10,33 | 10,45 | 10,32 | 10,38 | 0,19% | - |
| 24.04.2026 | 10,48 | 10,48 | 10,30 | 10,36 | -0,69% | - |
| 23.04.2026 | 10,53 | 10,56 | 10,34 | 10,43 | -2,16% | - |
| 22.04.2026 | 10,82 | 10,86 | 10,58 | 10,66 | -0,59% | - |
| 21.04.2026 | 10,80 | 10,91 | 10,70 | 10,72 | -0,53% | - |
| 20.04.2026 | 10,65 | 10,81 | 10,65 | 10,78 | 0,14% | - |
| 17.04.2026 | 10,70 | 10,87 | 10,60 | 10,77 | 0,91% | - |
| 16.04.2026 | 10,89 | 10,97 | 10,60 | 10,67 | -2,04% | - |
| 15.04.2026 | 10,92 | 10,93 | 10,77 | 10,89 | 1,54% | - |
| 14.04.2026 | 10,67 | 10,78 | 10,59 | 10,73 | 0,49% | - |
| 13.04.2026 | 10,39 | 10,68 | 10,30 | 10,67 | 0,88% | - |
| 10.04.2026 | 10,53 | 10,68 | 10,48 | 10,58 | 1,34% | - |
| 09.04.2026 | 10,57 | 10,63 | 10,44 | 10,44 | -1,18% | - |
| 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 |