16,200€
0,62%
Echtzeit-Aktienkurs Calbee Inc.
Bid:
Ask:
Aktienkurse zur Calbee Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.11.2025 | 16,35 | 16,40 | 16,10 | 16,10 | -1,23% | - |
| 17.11.2025 | 16,60 | 16,60 | 16,30 | 16,30 | 0,62% | - |
| 14.11.2025 | 16,40 | 16,50 | 16,20 | 16,20 | -0,31% | - |
| 12.11.2025 | 16,20 | 16,25 | 16,20 | 16,25 | -0,31% | - |
| 11.11.2025 | 16,65 | 16,65 | 16,30 | 16,30 | 0,62% | - |
| 10.11.2025 | 16,40 | 16,45 | 16,20 | 16,20 | 2,53% | - |
| 05.11.2025 | 16,15 | 16,20 | 15,80 | 15,80 | 0,00% | - |
| 03.11.2025 | 16,10 | 16,20 | 15,80 | 15,80 | -0,63% | - |
| 31.10.2025 | 16,05 | 16,15 | 15,90 | 15,90 | 0,63% | - |
| 30.10.2025 | 16,00 | 16,05 | 15,80 | 15,80 | -1,86% | - |
| 24.10.2025 | 16,45 | 16,50 | 16,10 | 16,10 | -2,42% | - |
| 21.10.2025 | 16,65 | 16,65 | 16,50 | 16,50 | 1,23% | - |
| 17.10.2025 | 16,55 | 16,60 | 16,30 | 16,30 | 0,62% | - |
| 14.10.2025 | 16,50 | 16,50 | 16,20 | 16,20 | 1,89% | - |
| 13.10.2025 | 16,35 | 16,40 | 15,90 | 15,90 | -2,75% | - |
| 10.10.2025 | 16,35 | 16,40 | 16,30 | 16,35 | 2,19% | - |
| 03.10.2025 | 16,25 | 16,30 | 16,00 | 16,00 | -0,62% | - |
| 01.10.2025 | 16,30 | 16,40 | 16,10 | 16,10 | -1,23% | - |
| 29.09.2025 | 16,60 | 16,60 | 16,30 | 16,30 | -3,55% | - |
| 25.09.2025 | 16,75 | 16,95 | 16,75 | 16,90 | 2,42% | - |
| 24.09.2025 | 16,75 | 16,80 | 16,50 | 16,50 | -3,23% | - |
| 22.09.2025 | 16,70 | 17,10 | 16,70 | 17,05 | -0,87% | - |
| 19.09.2025 | 17,40 | 17,40 | 17,20 | 17,20 | -0,29% | - |
| 18.09.2025 | 17,40 | 17,40 | 17,25 | 17,25 | 1,47% | - |
| 16.09.2025 | 16,05 | 17,10 | 16,00 | 17,00 | 9,68% | - |
| 15.09.2025 | 15,80 | 15,80 | 15,50 | 15,50 | -1,59% | - |
| 10.09.2025 | 15,85 | 15,90 | 15,75 | 15,75 | -0,94% | - |
| 09.09.2025 | 15,90 | 15,95 | 15,75 | 15,90 | -0,31% | - |
| 05.09.2025 | 15,95 | 16,00 | 15,95 | 15,95 | -0,62% | 450,00 |
| 04.09.2025 | 16,05 | 16,10 | 16,05 | 16,05 | 0,31% | - |
| 03.09.2025 | 15,95 | 16,00 | 15,90 | 16,00 | 1,59% | - |
| 02.09.2025 | 15,65 | 15,75 | 15,65 | 15,75 | -0,32% | - |
| 01.09.2025 | 15,80 | 15,85 | 15,80 | 15,80 | -0,32% | - |
| 28.08.2025 | 15,90 | 15,90 | 15,80 | 15,85 | 0,00% | - |
| 27.08.2025 | 15,85 | 15,90 | 15,80 | 15,85 | -0,94% | - |
| 26.08.2025 | 16,05 | 16,10 | 16,00 | 16,00 | -0,93% | - |
| 25.08.2025 | 16,10 | 16,15 | 16,10 | 16,15 | 0,62% | - |
| 22.08.2025 | 16,05 | 16,10 | 16,00 | 16,05 | 0,31% | - |
| 21.08.2025 | 16,00 | 16,10 | 16,00 | 16,00 | -1,84% | - |
| 20.08.2025 | 16,35 | 16,40 | 16,30 | 16,30 | 0,93% | - |
| 19.08.2025 | 16,05 | 16,15 | 16,05 | 16,15 | 1,89% | - |
| 18.08.2025 | 15,60 | 15,90 | 15,60 | 15,85 | 0,63% | - |
| 15.08.2025 | 15,80 | 15,80 | 15,75 | 15,75 | 0,32% | - |
| 14.08.2025 | 15,80 | 15,80 | 15,65 | 15,70 | 0,32% | - |
| 13.08.2025 | 15,70 | 15,70 | 15,65 | 15,65 | -1,57% | - |
| 12.08.2025 | 15,95 | 15,95 | 15,90 | 15,90 | -0,62% | - |
| 11.08.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 08.08.2025 | 16,05 | 16,05 | 16,00 | 16,00 | 0,95% | - |
| 07.08.2025 | 15,70 | 15,85 | 15,70 | 15,85 | 0,96% | - |
| 06.08.2025 | 15,70 | 15,75 | 15,70 | 15,70 | -0,63% | - |
| 05.08.2025 | 15,75 | 15,90 | 15,75 | 15,80 | 0,96% | - |
| 04.08.2025 | 15,50 | 15,70 | 15,50 | 15,65 | 1,62% | - |
| 01.08.2025 | 15,30 | 15,40 | 15,25 | 15,40 | -4,64% | - |
| 31.07.2025 | 16,40 | 16,40 | 16,15 | 16,15 | -1,22% | - |
| 30.07.2025 | 16,35 | 16,40 | 16,30 | 16,35 | 1,55% | - |
| 29.07.2025 | 16,20 | 16,20 | 16,10 | 16,10 | -0,92% | - |
| 28.07.2025 | 16,15 | 16,25 | 16,10 | 16,25 | 1,56% | - |
| 25.07.2025 | 16,05 | 16,05 | 16,00 | 16,00 | -0,93% | - |
| 24.07.2025 | 16,20 | 16,20 | 16,15 | 16,15 | 0,62% | - |
| 23.07.2025 | 15,95 | 16,15 | 15,95 | 16,05 | 0,31% | - |
| 22.07.2025 | 16,00 | 16,10 | 15,95 | 16,00 | 0,63% | - |
| 21.07.2025 | 15,90 | 16,00 | 15,90 | 15,90 | 0,32% | - |
| 18.07.2025 | 15,90 | 15,90 | 15,85 | 15,85 | 2,26% | - |
| 17.07.2025 | 15,50 | 15,55 | 15,45 | 15,50 | 0,65% | - |
| 16.07.2025 | 15,10 | 15,40 | 15,10 | 15,40 | 0,33% | - |
| 15.07.2025 | 15,40 | 15,40 | 15,35 | 15,35 | 0,00% | - |
| 14.07.2025 | 15,45 | 15,45 | 15,35 | 15,35 | -0,32% | - |
| 11.07.2025 | 15,35 | 15,45 | 15,30 | 15,40 | 0,65% | - |
| 10.07.2025 | 15,30 | 15,35 | 15,25 | 15,30 | 0,00% | - |
| 09.07.2025 | 15,30 | 15,30 | 15,25 | 15,30 | -0,65% | - |
| 08.07.2025 | 15,40 | 15,40 | 15,35 | 15,40 | -1,28% | - |
| 07.07.2025 | 15,60 | 15,65 | 15,55 | 15,60 | -2,19% | - |
| 04.07.2025 | 16,00 | 16,00 | 15,90 | 15,95 | -0,31% | - |
| 03.07.2025 | 16,05 | 16,05 | 15,95 | 16,00 | -0,62% | - |
| 02.07.2025 | 16,00 | 16,10 | 16,00 | 16,10 | -0,31% | - |
| 01.07.2025 | 16,15 | 16,20 | 16,10 | 16,15 | -0,31% | - |
| 30.06.2025 | 16,30 | 16,30 | 16,15 | 16,20 | 0,31% | - |
| 27.06.2025 | 16,20 | 16,20 | 16,15 | 16,15 | 0,31% | - |
| 26.06.2025 | 16,20 | 16,25 | 16,05 | 16,10 | -0,62% | - |
| 25.06.2025 | 16,20 | 16,20 | 16,15 | 16,20 | -0,92% | - |
| 24.06.2025 | 16,00 | 16,40 | 16,00 | 16,35 | 1,24% | - |
| 23.06.2025 | 15,80 | 16,20 | 15,80 | 16,15 | 0,31% | - |
| 20.06.2025 | 16,20 | 16,20 | 16,00 | 16,10 | -1,23% | - |
| 19.06.2025 | 16,35 | 16,35 | 16,30 | 16,30 | -1,21% | - |
| 18.06.2025 | 16,45 | 16,50 | 16,45 | 16,50 | 0,92% | - |
| 17.06.2025 | 16,35 | 16,35 | 16,25 | 16,35 | 0,00% | - |
| 16.06.2025 | 16,10 | 16,45 | 16,10 | 16,35 | 0,00% | - |
| 13.06.2025 | 16,45 | 16,45 | 16,35 | 16,35 | -0,61% | - |
| 12.06.2025 | 16,30 | 16,60 | 16,30 | 16,45 | -1,20% | - |
| 11.06.2025 | 16,40 | 16,70 | 16,40 | 16,65 | 0,30% | - |
| 10.06.2025 | 16,40 | 16,70 | 16,40 | 16,60 | 1,22% | - |
| 09.06.2025 | 16,70 | 16,70 | 16,40 | 16,40 | -2,38% | - |
| 06.06.2025 | 16,60 | 16,85 | 16,60 | 16,80 | -0,59% | - |
| 05.06.2025 | 16,70 | 17,00 | 16,70 | 16,90 | -2,31% | - |
| 04.06.2025 | 17,25 | 17,30 | 17,20 | 17,30 | 0,00% | - |
| 03.06.2025 | 17,35 | 17,40 | 17,30 | 17,30 | 0,29% | - |
| 02.06.2025 | 17,10 | 17,45 | 17,10 | 17,25 | -1,43% | - |
| 30.05.2025 | 17,20 | 17,55 | 17,20 | 17,50 | 0,57% | - |
| 29.05.2025 | 17,45 | 17,50 | 17,40 | 17,40 | -1,14% | - |
| 28.05.2025 | 17,75 | 17,80 | 17,60 | 17,60 | -0,56% | - |