CaixaBank SA CABK
BME · Spanien · Finanzen
€12,38-0,23 (-1,86 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €12,40 | -1,63 % | €12,48 | €12,48 | €12,19 | 2,43M |
| 2026-09-30 | €12,61 | -0,20 % | €12,70 | €12,81 | €12,56 | 7,81M |
| 2026-09-29 | €12,64 | -1,52 % | €12,86 | €12,94 | €12,63 | 7,64M |
| 2026-09-28 | €12,83 | -2,99 % | €13,27 | €13,27 | €12,83 | 7,96M |
| 2026-09-25 | €13,23 | +2,56 % | €13,05 | €13,23 | €13,04 | 6,04M |
| 2026-09-24 | €12,90 | -1,56 % | €12,97 | €13,07 | €12,86 | 5,99M |
| 2026-09-23 | €13,10 | +0,92 % | €13,19 | €13,28 | €13,02 | 5,04M |
| 2026-09-22 | €12,98 | -1,26 % | €13,22 | €13,30 | €12,98 | 6,21M |
| 2026-09-21 | €13,15 | +1,15 % | €13,11 | €13,28 | €13,07 | 5,73M |
| 2026-09-18 | €12,99 | -0,08 % | €13,02 | €13,06 | €12,87 | 16,27M |
| 2026-09-17 | €13,01 | -0,57 % | €13,08 | €13,19 | €12,95 | 8,60M |
| 2026-09-16 | €13,08 | -0,61 % | €13,26 | €13,30 | €13,08 | 6,95M |
| 2026-09-15 | €13,16 | -0,11 % | €13,10 | €13,30 | €13,00 | 3,83M |
| 2026-09-14 | €13,18 | -1,27 % | €13,32 | €13,41 | €13,03 | 4,98M |
| 2026-09-11 | €13,35 | +0,87 % | €13,29 | €13,43 | €13,27 | 5,59M |
| 2026-09-10 | €13,23 | +0,38 % | €13,20 | €13,30 | €13,11 | 3,60M |
| 2026-09-09 | €13,18 | -1,16 % | €13,23 | €13,23 | €12,83 | 8,86M |
| 2026-09-08 | €13,34 | -0,93 % | €13,40 | €13,48 | €13,13 | 4,63M |
| 2026-09-07 | €13,46 | -0,41 % | €13,52 | €13,56 | €13,41 | 2,15M |
| 2026-09-04 | €13,52 | -0,07 % | €13,52 | €13,55 | €13,33 | 4,52M |
| 2026-09-03 | €13,52 | +2,35 % | €13,30 | €13,52 | €13,24 | 4,68M |
| 2026-09-02 | €13,22 | +1,03 % | €13,08 | €13,28 | €13,07 | 4,78M |
| 2026-09-01 | €13,08 | -0,61 % | €13,16 | €13,21 | €12,95 | 4,52M |
| 2026-08-31 | €13,16 | +0,08 % | €13,19 | €13,27 | €13,15 | 4,51M |
| 2026-08-28 | €13,15 | +0,38 % | €13,19 | €13,26 | €13,08 | 3,24M |
| 2026-08-27 | €13,10 | -0,80 % | €13,22 | €13,27 | €13,07 | 3,21M |
| 2026-08-26 | €13,20 | 0,00 % | €13,25 | €13,32 | €13,14 | 4,62M |
| 2026-08-25 | €13,20 | -0,45 % | €13,30 | €13,37 | €13,13 | 4,21M |
| 2026-08-24 | €13,27 | +2,20 % | €12,96 | €13,28 | €12,96 | 4,29M |
| 2026-08-21 | €12,98 | +0,58 % | €12,93 | €13,02 | €12,91 | 4,28M |
| 2026-08-20 | €12,90 | +1,61 % | €12,68 | €12,98 | €12,65 | 3,95M |
| 2026-08-19 | €12,70 | -2,01 % | €12,98 | €13,01 | €12,67 | 4,30M |
| 2026-08-18 | €12,96 | -0,08 % | €12,95 | €13,03 | €12,91 | 3,96M |
| 2026-08-17 | €12,97 | 0,00 % | €12,95 | €13,03 | €12,93 | 2,48M |
| 2026-08-14 | €12,97 | +0,54 % | €12,94 | €12,98 | €12,81 | 2,91M |
| 2026-08-13 | €12,90 | +0,47 % | €12,92 | €13,05 | €12,90 | 3,43M |
| 2026-08-12 | €12,84 | -0,81 % | €12,90 | €12,93 | €12,76 | 4,33M |
| 2026-08-11 | €12,94 | +0,04 % | €12,93 | €12,99 | €12,85 | 2,36M |
| 2026-08-10 | €12,94 | +0,94 % | €12,80 | €12,96 | €12,77 | 3,00M |
| 2026-08-07 | €12,82 | -0,47 % | €12,91 | €13,01 | €12,81 | 3,38M |
| 2026-08-06 | €12,88 | +0,94 % | €12,80 | €13,01 | €12,78 | 5,20M |
| 2026-08-05 | €12,76 | +1,03 % | €12,65 | €12,77 | €12,61 | 6,54M |
| 2026-08-04 | €12,63 | +0,80 % | €12,57 | €12,64 | €12,49 | 5,70M |
| 2026-08-03 | €12,53 | -0,28 % | €12,66 | €12,70 | €12,45 | 5,09M |
| 2026-07-31 | €12,56 | +0,68 % | €12,51 | €12,68 | €12,51 | 8,71M |
| 2026-07-30 | €12,48 | +1,84 % | €12,21 | €12,56 | €12,19 | 7,58M |
| 2026-07-29 | €12,26 | -7,12 % | €13,00 | €13,00 | €12,24 | 22,38M |
| 2026-07-28 | €13,19 | -0,71 % | €13,37 | €13,47 | €13,15 | 7,15M |
| 2026-07-27 | €13,29 | -0,08 % | €13,32 | €13,44 | €13,27 | 4,65M |
| 2026-07-24 | €13,30 | +3,06 % | €12,90 | €13,31 | €12,90 | 10,30M |
| 2026-07-23 | €12,90 | -1,34 % | €13,05 | €13,13 | €12,86 | 6,75M |
| 2026-07-22 | €13,08 | +1,32 % | €12,92 | €13,16 | €12,81 | 5,48M |
| 2026-07-21 | €12,91 | +3,32 % | €12,57 | €12,94 | €12,56 | 6,23M |
| 2026-07-20 | €12,49 | +0,20 % | €12,40 | €12,57 | €12,36 | 5,34M |
| 2026-07-17 | €12,47 | -0,04 % | €12,34 | €12,47 | €12,23 | 7,55M |
| 2026-07-16 | €12,48 | +1,09 % | €12,44 | €12,48 | €12,19 | 7,16M |
| 2026-07-15 | €12,34 | -1,24 % | €12,45 | €12,47 | €12,30 | 5,56M |
| 2026-07-14 | €12,49 | +0,68 % | €12,30 | €12,49 | €12,16 | 5,37M |
| 2026-07-13 | €12,41 | -0,92 % | €12,42 | €12,55 | €12,34 | 5,49M |
| 2026-07-10 | €12,52 | -0,20 % | €12,56 | €12,64 | €12,52 | 4,05M |
| 2026-07-09 | €12,55 | +2,12 % | €12,44 | €12,59 | €12,42 | 3,88M |
| 2026-07-08 | €12,29 | -3,04 % | €12,59 | €12,61 | €12,24 | 5,73M |
| 2026-07-07 | €12,68 | -0,47 % | €12,75 | €12,82 | €12,67 | 4,68M |
| 2026-07-06 | €12,73 | +0,67 % | €12,70 | €12,75 | €12,65 | 3,43M |
| 2026-07-03 | €12,65 | +0,24 % | €12,64 | €12,73 | €12,60 | 4,39M |
| 2026-07-02 | €12,62 | +0,96 % | €12,52 | €12,78 | €12,49 | 6,21M |
| 2026-07-01 | €12,50 | +0,93 % | €12,32 | €12,50 | €12,27 | 4,44M |
| 2026-06-30 | €12,39 | +1,35 % | €12,28 | €12,39 | €12,20 | 3,95M |
| 2026-06-29 | €12,22 | -0,73 % | €12,30 | €12,38 | €12,21 | 6,76M |
| 2026-06-26 | €12,31 | -0,53 % | €12,27 | €12,42 | €12,24 | 5,00M |
| 2026-06-25 | €12,38 | +0,04 % | €12,39 | €12,39 | €12,17 | 5,55M |
| 2026-06-24 | €12,37 | -1,83 % | €12,65 | €12,67 | €12,35 | 6,98M |
| 2026-06-23 | €12,60 | -0,94 % | €12,63 | €12,73 | €12,52 | 4,20M |
| 2026-06-22 | €12,72 | +0,59 % | €12,60 | €12,74 | €12,59 | 4,89M |
| 2026-06-19 | €12,65 | +0,60 % | €12,56 | €12,68 | €12,53 | 17,96M |
| 2026-06-18 | €12,57 | -0,51 % | €12,62 | €12,71 | €12,55 | 6,08M |
| 2026-06-17 | €12,64 | +2,64 % | €12,32 | €12,64 | €12,32 | 8,83M |
| 2026-06-16 | €12,31 | +1,78 % | €12,15 | €12,31 | €12,06 | 6,98M |
| 2026-06-15 | €12,10 | +1,72 % | €12,06 | €12,14 | €11,80 | 6,42M |
| 2026-06-12 | €11,89 | +3,62 % | €11,71 | €11,89 | €11,69 | 6,07M |
| 2026-06-11 | €11,48 | +1,28 % | €11,40 | €11,56 | €11,40 | 5,77M |
| 2026-06-10 | €11,33 | -0,40 % | €11,44 | €11,49 | €11,19 | 4,46M |
| 2026-06-09 | €11,38 | +0,04 % | €11,39 | €11,60 | €11,38 | 4,53M |
| 2026-06-08 | €11,37 | -1,04 % | €11,39 | €11,61 | €11,36 | 4,58M |
| 2026-06-05 | €11,49 | -0,39 % | €11,53 | €11,59 | €11,47 | 3,01M |
| 2026-06-04 | €11,53 | +0,30 % | €11,52 | €11,62 | €11,43 | 3,35M |
| 2026-06-03 | €11,50 | -1,58 % | €11,65 | €11,69 | €11,50 | 6,80M |
| 2026-06-02 | €11,69 | +1,08 % | €11,67 | €11,70 | €11,53 | 4,68M |
| 2026-06-01 | €11,56 | -0,34 % | €11,60 | €11,70 | €11,48 | 5,51M |
| 2026-05-29 | €11,60 | +1,58 % | €11,53 | €11,72 | €11,51 | 26,75M |