Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.451,73 -5,57 (-0,01%)
Calix Limited (CXL.AX)
ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM AEST
Zeitraum:
12. Mai 2023 - 12. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 10. Mai 2024 | 1,3300 | 1,4400 | 1,3150 | 1,4300 | 1,4300 | 911.398 |
| 09. Mai 2024 | 1,3450 | 1,3450 | 1,3050 | 1,3300 | 1,3300 | 552.921 |
| 08. Mai 2024 | 1,3550 | 1,3600 | 1,3000 | 1,3150 | 1,3150 | 1.016.518 |
| 07. Mai 2024 | 1,3700 | 1,4050 | 1,3550 | 1,3600 | 1,3600 | 360.568 |
| 06. Mai 2024 | 1,3550 | 1,4300 | 1,3400 | 1,3650 | 1,3650 | 681.587 |
| 03. Mai 2024 | 1,3500 | 1,3850 | 1,3500 | 1,3550 | 1,3550 | 928.696 |
| 02. Mai 2024 | 1,4150 | 1,4150 | 1,3000 | 1,3500 | 1,3500 | 1.180.942 |
| 01. Mai 2024 | 1,4650 | 1,4650 | 1,4100 | 1,4200 | 1,4200 | 449.766 |
| 30. Apr. 2024 | 1,5100 | 1,5100 | 1,4700 | 1,4850 | 1,4850 | 348.276 |
| 29. Apr. 2024 | 1,5100 | 1,5100 | 1,4750 | 1,5050 | 1,5050 | 251.912 |
| 26. Apr. 2024 | 1,5700 | 1,5700 | 1,4600 | 1,5100 | 1,5100 | 272.051 |
| 24. Apr. 2024 | 1,5600 | 1,5700 | 1,5250 | 1,5600 | 1,5600 | 418.801 |
| 23. Apr. 2024 | 1,5500 | 1,5700 | 1,5250 | 1,5650 | 1,5650 | 260.397 |
| 22. Apr. 2024 | 1,4400 | 1,5500 | 1,4150 | 1,5450 | 1,5450 | 447.371 |
| 19. Apr. 2024 | 1,5000 | 1,5000 | 1,4200 | 1,4250 | 1,4250 | 371.385 |
| 18. Apr. 2024 | 1,4900 | 1,5500 | 1,4800 | 1,5000 | 1,5000 | 744.756 |
| 17. Apr. 2024 | 1,4000 | 1,5100 | 1,3800 | 1,4950 | 1,4950 | 587.349 |
| 16. Apr. 2024 | 1,4750 | 1,4750 | 1,3900 | 1,4100 | 1,4100 | 746.437 |
| 15. Apr. 2024 | 1,5700 | 1,5700 | 1,4500 | 1,4750 | 1,4750 | 537.861 |
| 12. Apr. 2024 | 1,6950 | 1,6950 | 1,5800 | 1,6050 | 1,6050 | 250.959 |
| 11. Apr. 2024 | 1,5050 | 1,6900 | 1,4900 | 1,6500 | 1,6500 | 843.344 |
| 10. Apr. 2024 | 1,4950 | 1,5650 | 1,4700 | 1,5350 | 1,5350 | 554.161 |
| 09. Apr. 2024 | 1,5200 | 1,5800 | 1,4750 | 1,4800 | 1,4800 | 497.871 |
| 08. Apr. 2024 | 1,4650 | 1,5200 | 1,4650 | 1,5050 | 1,5050 | 223.769 |
| 05. Apr. 2024 | 1,5500 | 1,5500 | 1,4550 | 1,4850 | 1,4850 | 225.294 |
| 04. Apr. 2024 | 1,5150 | 1,5700 | 1,5000 | 1,5600 | 1,5600 | 336.279 |
| 03. Apr. 2024 | 1,4500 | 1,5150 | 1,4450 | 1,5000 | 1,5000 | 657.401 |
| 02. Apr. 2024 | 1,4950 | 1,5450 | 1,4000 | 1,5000 | 1,5000 | 727.085 |
| 28. März 2024 | 1,4000 | 1,4950 | 1,4000 | 1,4650 | 1,4650 | 756.519 |
| 27. März 2024 | 1,4300 | 1,4300 | 1,3750 | 1,4000 | 1,4000 | 881.184 |
| 26. März 2024 | 1,5600 | 1,5600 | 1,4250 | 1,4300 | 1,4300 | 1.215.176 |
| 25. März 2024 | 1,5750 | 1,6000 | 1,5250 | 1,5550 | 1,5550 | 279.305 |
| 22. März 2024 | 1,5750 | 1,6050 | 1,5600 | 1,5650 | 1,5650 | 186.046 |
| 21. März 2024 | 1,5650 | 1,6100 | 1,5450 | 1,5650 | 1,5650 | 361.100 |
| 20. März 2024 | 1,5500 | 1,5800 | 1,5400 | 1,5400 | 1,5400 | 217.827 |
| 19. März 2024 | 1,5600 | 1,6100 | 1,5050 | 1,5500 | 1,5500 | 279.931 |
| 18. März 2024 | 1,4700 | 1,5650 | 1,4500 | 1,5550 | 1,5550 | 475.040 |
| 15. März 2024 | 1,5450 | 1,5450 | 1,4200 | 1,4250 | 1,4250 | 1.380.661 |
| 14. März 2024 | 1,5500 | 1,5950 | 1,5000 | 1,5350 | 1,5350 | 488.768 |
| 13. März 2024 | 1,5100 | 1,6500 | 1,5100 | 1,5200 | 1,5200 | 720.022 |
| 12. März 2024 | 1,6000 | 1,6000 | 1,4300 | 1,4750 | 1,4750 | 888.162 |
| 11. März 2024 | 1,6500 | 1,6500 | 1,5350 | 1,5650 | 1,5650 | 615.800 |
| 08. März 2024 | 1,7400 | 1,7800 | 1,6450 | 1,6550 | 1,6550 | 302.466 |
| 07. März 2024 | 1,7100 | 1,8000 | 1,6900 | 1,7450 | 1,7450 | 342.045 |
| 06. März 2024 | 1,7900 | 1,8100 | 1,7150 | 1,7150 | 1,7150 | 340.811 |
| 05. März 2024 | 1,9500 | 1,9700 | 1,7800 | 1,7850 | 1,7850 | 628.301 |
| 04. März 2024 | 2,0200 | 2,0400 | 1,8925 | 1,9500 | 1,9500 | 887.261 |
| 01. März 2024 | 1,9000 | 1,9350 | 1,7500 | 1,7800 | 1,7800 | 401.752 |
| 29. Feb. 2024 | 1,9600 | 1,9825 | 1,8600 | 1,9050 | 1,9050 | 7.379.009 |
| 28. Feb. 2024 | 1,9000 | 1,9650 | 1,8750 | 1,9500 | 1,9500 | 406.561 |
| 27. Feb. 2024 | 1,9750 | 2,0000 | 1,9000 | 1,9200 | 1,9200 | 500.065 |
| 26. Feb. 2024 | 2,0100 | 2,0700 | 1,9500 | 1,9850 | 1,9850 | 436.704 |
| 23. Feb. 2024 | 2,0400 | 2,1200 | 1,9700 | 1,9950 | 1,9950 | 420.433 |
| 22. Feb. 2024 | 2,0500 | 2,1200 | 1,9900 | 2,0300 | 2,0300 | 206.568 |
| 21. Feb. 2024 | 2,1300 | 2,1900 | 1,9700 | 2,0900 | 2,0900 | 412.104 |
| 20. Feb. 2024 | 2,2100 | 2,4400 | 2,1000 | 2,1700 | 2,1700 | 493.314 |
| 19. Feb. 2024 | 2,1300 | 2,2400 | 2,1300 | 2,1800 | 2,1800 | 231.042 |
| 16. Feb. 2024 | 2,1200 | 2,1900 | 2,0600 | 2,1400 | 2,1400 | 271.759 |
| 15. Feb. 2024 | 2,0700 | 2,1200 | 2,0100 | 2,1100 | 2,1100 | 342.080 |
| 14. Feb. 2024 | 2,0300 | 2,2100 | 2,0000 | 2,0700 | 2,0700 | 636.176 |
| 13. Feb. 2024 | 2,2000 | 2,2000 | 2,0550 | 2,1200 | 2,1200 | 925.367 |
| 12. Feb. 2024 | 2,2300 | 2,3600 | 2,1700 | 2,2200 | 2,2200 | 1.262.950 |
| 09. Feb. 2024 | 1,9300 | 2,1200 | 1,8600 | 2,1200 | 2,1200 | 1.071.887 |
| 08. Feb. 2024 | 1,6100 | 1,9025 | 1,5600 | 1,8800 | 1,8800 | 1.335.424 |
| 07. Feb. 2024 | 1,5500 | 1,6250 | 1,5150 | 1,5900 | 1,5900 | 628.378 |
| 06. Feb. 2024 | 1,7350 | 1,7350 | 1,5200 | 1,5450 | 1,5450 | 416.488 |
| 05. Feb. 2024 | 1,7800 | 1,7850 | 1,6650 | 1,7000 | 1,7000 | 395.111 |
| 02. Feb. 2024 | 1,6300 | 1,7900 | 1,6300 | 1,7500 | 1,7500 | 373.388 |
| 01. Feb. 2024 | 1,7300 | 1,7500 | 1,4600 | 1,7000 | 1,7000 | 1.265.516 |
| 31. Jan. 2024 | 1,8000 | 1,8300 | 1,6800 | 1,6850 | 1,6850 | 636.135 |
| 30. Jan. 2024 | 1,8000 | 1,8300 | 1,7200 | 1,8000 | 1,8000 | 893.628 |
| 29. Jan. 2024 | 2,2300 | 2,2300 | 1,6450 | 1,8250 | 1,8250 | 1.994.453 |
| 25. Jan. 2024 | 2,3800 | 2,3800 | 2,2700 | 2,3400 | 2,3400 | 199.673 |
| 24. Jan. 2024 | 2,2600 | 2,3700 | 2,2550 | 2,3000 | 2,3000 | 255.983 |
| 23. Jan. 2024 | 2,3500 | 2,3750 | 2,2500 | 2,3000 | 2,3000 | 644.382 |
| 22. Jan. 2024 | 2,4900 | 2,4900 | 2,2200 | 2,3600 | 2,3600 | 579.295 |
| 19. Jan. 2024 | 2,5900 | 2,6700 | 2,5100 | 2,5400 | 2,5400 | 145.289 |
| 18. Jan. 2024 | 2,6600 | 2,7000 | 2,5400 | 2,5600 | 2,5600 | 166.517 |
| 17. Jan. 2024 | 2,8000 | 2,8300 | 2,6500 | 2,6700 | 2,6700 | 366.966 |
| 16. Jan. 2024 | 2,9200 | 2,9700 | 2,8200 | 2,8300 | 2,8300 | 193.990 |
| 15. Jan. 2024 | 2,9300 | 2,9300 | 2,8100 | 2,9200 | 2,9200 | 102.744 |
| 12. Jan. 2024 | 3,0100 | 3,0500 | 2,8800 | 2,9300 | 2,9300 | 199.184 |
| 11. Jan. 2024 | 3,0900 | 3,1000 | 3,0200 | 3,0700 | 3,0700 | 151.675 |
| 10. Jan. 2024 | 3,1600 | 3,1700 | 3,0400 | 3,0900 | 3,0900 | 81.134 |
| 09. Jan. 2024 | 3,2000 | 3,2000 | 3,1100 | 3,1200 | 3,1200 | 62.451 |
| 08. Jan. 2024 | 3,1900 | 3,2300 | 3,0900 | 3,1400 | 3,1400 | 94.249 |
| 05. Jan. 2024 | 3,2900 | 3,3000 | 3,2200 | 3,2300 | 3,2300 | 84.308 |
| 04. Jan. 2024 | 3,2000 | 3,2900 | 3,1200 | 3,2900 | 3,2900 | 110.244 |
| 03. Jan. 2024 | 3,4300 | 3,4300 | 3,1700 | 3,2400 | 3,2400 | 153.247 |
| 02. Jan. 2024 | 3,4000 | 3,4400 | 3,3500 | 3,3900 | 3,3900 | 59.836 |
| 29. Dez. 2023 | 3,4500 | 3,4800 | 3,4100 | 3,4300 | 3,4300 | 177.340 |
| 28. Dez. 2023 | 3,4500 | 3,4900 | 3,4000 | 3,4500 | 3,4500 | 95.703 |
| 27. Dez. 2023 | 3,3300 | 3,4900 | 3,3300 | 3,4500 | 3,4500 | 84.126 |
| 22. Dez. 2023 | 3,5000 | 3,5100 | 3,3400 | 3,4000 | 3,4000 | 172.953 |
| 21. Dez. 2023 | 3,4900 | 3,5400 | 3,4500 | 3,4900 | 3,4900 | 159.391 |
| 20. Dez. 2023 | 3,5100 | 3,5900 | 3,4800 | 3,5000 | 3,5000 | 149.679 |
| 19. Dez. 2023 | 3,6000 | 3,6000 | 3,4500 | 3,5100 | 3,5100 | 190.537 |
| 18. Dez. 2023 | 3,6700 | 3,6700 | 3,5500 | 3,6000 | 3,6000 | 87.418 |
| 15. Dez. 2023 | 3,6800 | 3,7200 | 3,5400 | 3,6500 | 3,6500 | 269.846 |
| 14. Dez. 2023 | 3,6000 | 3,7600 | 3,5400 | 3,6800 | 3,6800 | 493.011 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
