26,200€
11,02%
Echtzeit-Aktienkurs CALIX
Bid:
Ask:
Aktienkurse zur CALIX Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 26,30 | 26,50 | 25,70 | 26,30 | 0,77% | - |
| 23.04.2024 | 23,80 | 28,00 | 23,30 | 26,10 | -5,78% | - |
| 22.04.2024 | 27,40 | 28,00 | 27,20 | 27,70 | 0,73% | - |
| 19.04.2024 | 27,50 | 28,00 | 27,30 | 27,50 | -0,72% | - |
| 18.04.2024 | 27,50 | 28,10 | 27,10 | 27,70 | 1,47% | - |
| 17.04.2024 | 27,70 | 28,50 | 27,30 | 27,30 | -1,44% | - |
| 16.04.2024 | 27,60 | 27,90 | 27,30 | 27,70 | 0,00% | - |
| 15.04.2024 | 28,50 | 28,70 | 27,70 | 27,70 | -2,81% | - |
| 12.04.2024 | 29,50 | 29,60 | 28,30 | 28,50 | -3,39% | - |
| 11.04.2024 | 29,50 | 29,80 | 29,30 | 29,50 | 0,00% | - |
| 10.04.2024 | 29,90 | 30,10 | 29,10 | 29,50 | -1,34% | - |
| 09.04.2024 | 29,40 | 30,00 | 29,10 | 29,90 | 2,05% | - |
| 08.04.2024 | 28,80 | 29,50 | 28,60 | 29,30 | 2,09% | - |
| 05.04.2024 | 29,00 | 29,10 | 28,30 | 28,70 | -0,69% | 60,00 |
| 04.04.2024 | 29,70 | 29,90 | 28,70 | 28,90 | -2,69% | - |
| 03.04.2024 | 29,60 | 30,10 | 29,20 | 29,70 | 0,00% | - |
| 02.04.2024 | 30,30 | 30,30 | 29,00 | 29,70 | -3,79% | - |
| 28.03.2024 | 30,94 | 32,83 | 30,71 | 30,87 | -1,91% | - |
| 27.03.2024 | 30,17 | 31,66 | 30,15 | 31,47 | 3,76% | - |
| 26.03.2024 | 30,47 | 30,74 | 29,90 | 30,33 | -0,16% | - |
| 25.03.2024 | 30,78 | 30,94 | 30,08 | 30,38 | -1,78% | - |
| 22.03.2024 | 31,42 | 31,64 | 30,73 | 30,93 | -1,50% | - |
| 21.03.2024 | 31,26 | 31,99 | 31,25 | 31,40 | 0,77% | - |
| 20.03.2024 | 31,45 | 31,66 | 30,91 | 31,16 | -1,80% | - |
| 19.03.2024 | 31,10 | 31,81 | 30,95 | 31,73 | 1,76% | - |
| 18.03.2024 | 31,39 | 33,37 | 30,78 | 31,18 | -2,90% | - |
| 15.03.2024 | 30,85 | 32,99 | 30,68 | 32,11 | 4,05% | - |
| 14.03.2024 | 31,22 | 32,62 | 30,38 | 30,86 | -1,59% | - |
| 13.03.2024 | 31,78 | 32,30 | 31,07 | 31,36 | -1,23% | - |
| 12.03.2024 | 32,36 | 32,70 | 31,36 | 31,75 | -3,61% | - |
| 11.03.2024 | 32,61 | 33,41 | 32,18 | 32,94 | 0,86% | - |
| 08.03.2024 | 33,31 | 33,93 | 32,66 | 32,66 | -2,01% | - |
| 07.03.2024 | 34,09 | 34,61 | 33,22 | 33,33 | -2,63% | - |
| 06.03.2024 | 33,51 | 34,94 | 33,48 | 34,23 | 2,39% | - |
| 05.03.2024 | 33,54 | 33,76 | 32,87 | 33,43 | -0,83% | - |
| 04.03.2024 | 34,24 | 34,86 | 33,50 | 33,71 | 0,33% | - |
| 01.03.2024 | 32,26 | 33,73 | 32,18 | 33,60 | 4,22% | - |
| 29.02.2024 | 32,14 | 32,65 | 32,00 | 32,24 | 0,19% | - |
| 28.02.2024 | 31,96 | 32,24 | 31,50 | 32,18 | 0,63% | 120,00 |
| 27.02.2024 | 31,74 | 32,23 | 31,68 | 31,98 | 0,50% | - |
| 26.02.2024 | 31,80 | 32,40 | 31,66 | 31,82 | -0,28% | - |
| 23.02.2024 | 31,75 | 32,39 | 31,58 | 31,91 | 1,24% | - |
| 22.02.2024 | 31,52 | 31,52 | 31,52 | 31,52 | 3,96% | - |
| 21.02.2024 | 30,32 | 30,32 | 30,32 | 30,32 | -0,33% | - |
| 20.02.2024 | 31,26 | 31,26 | 30,42 | 30,42 | -2,87% | - |
| 19.02.2024 | 31,32 | 31,32 | 31,32 | 31,32 | -0,51% | - |
| 16.02.2024 | 32,26 | 32,26 | 31,48 | 31,48 | -2,30% | - |
| 15.02.2024 | 32,22 | 32,22 | 32,22 | 32,22 | 4,61% | - |
| 14.02.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -5,06% | - |
| 13.02.2024 | 32,44 | 32,44 | 32,44 | 32,44 | 1,57% | - |
| 12.02.2024 | 31,94 | 31,94 | 31,94 | 31,94 | 0,19% | - |
| 09.02.2024 | 31,64 | 31,88 | 31,64 | 31,88 | 0,38% | - |
| 08.02.2024 | 31,30 | 31,90 | 31,30 | 31,76 | 1,08% | - |
| 07.02.2024 | 31,40 | 31,42 | 31,40 | 31,42 | -1,01% | - |
| 06.02.2024 | 31,74 | 31,74 | 31,74 | 31,74 | -0,94% | - |
| 05.02.2024 | 32,04 | 32,04 | 32,04 | 32,04 | -0,12% | - |
| 02.02.2024 | 32,00 | 32,08 | 32,00 | 32,08 | 4,56% | - |
| 01.02.2024 | 30,68 | 30,68 | 30,68 | 30,68 | 1,93% | - |
| 31.01.2024 | 30,10 | 30,10 | 30,10 | 30,10 | -6,05% | - |
| 30.01.2024 | 32,04 | 32,04 | 32,04 | 32,04 | -19,05% | - |
| 29.01.2024 | 39,46 | 39,58 | 39,46 | 39,58 | -1,40% | - |
| 26.01.2024 | 40,14 | 40,14 | 40,14 | 40,14 | -0,05% | - |
| 25.01.2024 | 40,16 | 40,16 | 40,16 | 40,16 | -0,50% | - |
| 24.01.2024 | 40,80 | 40,80 | 40,36 | 40,36 | -1,03% | - |
| 23.01.2024 | 40,66 | 40,78 | 40,58 | 40,78 | 0,69% | - |
| 22.01.2024 | 39,90 | 40,50 | 39,90 | 40,50 | 1,91% | - |
| 19.01.2024 | 39,74 | 39,74 | 39,74 | 39,74 | 1,64% | - |
| 18.01.2024 | 39,10 | 39,10 | 39,10 | 39,10 | 0,41% | - |
| 17.01.2024 | 38,94 | 38,94 | 38,94 | 38,94 | 1,41% | - |
| 16.01.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -0,36% | - |
| 15.01.2024 | 38,54 | 38,54 | 38,54 | 38,54 | -1,13% | - |
| 12.01.2024 | 38,58 | 38,98 | 38,58 | 38,98 | -1,86% | - |
| 11.01.2024 | 39,72 | 39,72 | 39,72 | 39,72 | 0,81% | - |
| 10.01.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -0,96% | - |
| 09.01.2024 | 40,08 | 40,08 | 39,78 | 39,78 | -1,39% | - |
| 08.01.2024 | 39,26 | 40,34 | 39,26 | 40,34 | 0,15% | - |
| 05.01.2024 | 40,28 | 40,28 | 40,28 | 40,28 | -0,20% | - |
| 04.01.2024 | 40,36 | 40,36 | 40,36 | 40,36 | 1,25% | - |
| 03.01.2024 | 39,86 | 39,86 | 39,86 | 39,86 | 1,06% | - |
| 02.01.2024 | 39,44 | 39,44 | 39,44 | 39,44 | -0,20% | - |
| 29.12.2023 | 39,52 | 39,52 | 39,52 | 39,52 | 1,70% | - |
| 28.12.2023 | 38,86 | 38,86 | 38,86 | 38,86 | -0,72% | - |
| 27.12.2023 | 39,14 | 39,14 | 39,14 | 39,14 | 0,82% | - |
| 22.12.2023 | 38,82 | 38,82 | 38,82 | 38,82 | 0,57% | - |
| 21.12.2023 | 38,60 | 38,60 | 38,60 | 38,60 | 0,47% | - |
| 20.12.2023 | 38,42 | 38,42 | 38,42 | 38,42 | -1,23% | - |
| 19.12.2023 | 38,90 | 38,90 | 38,90 | 38,90 | -0,10% | - |
| 18.12.2023 | 39,18 | 39,18 | 38,94 | 38,94 | -0,92% | - |
| 15.12.2023 | 39,34 | 39,34 | 39,30 | 39,30 | 1,03% | - |
| 14.12.2023 | 38,50 | 38,90 | 38,50 | 38,90 | 2,10% | - |
| 13.12.2023 | 38,10 | 38,10 | 38,10 | 38,10 | 0,26% | - |
| 12.12.2023 | 38,56 | 38,56 | 38,00 | 38,00 | -1,96% | - |
| 11.12.2023 | 38,66 | 38,88 | 38,54 | 38,76 | -0,62% | - |
| 08.12.2023 | 37,50 | 39,00 | 37,50 | 39,00 | 4,45% | 250,00 |
| 07.12.2023 | 37,34 | 37,34 | 37,34 | 37,34 | 2,25% | - |
| 06.12.2023 | 36,52 | 36,52 | 36,52 | 36,52 | 2,93% | - |
| 05.12.2023 | 35,48 | 35,48 | 35,48 | 35,48 | -1,72% | - |
| 04.12.2023 | 36,10 | 36,10 | 36,10 | 36,10 | 2,67% | - |
| 01.12.2023 | 35,16 | 35,16 | 35,16 | 35,16 | 0,06% | - |
| 30.11.2023 | 35,14 | 35,14 | 35,14 | 35,14 | 0,17% | - |