12,486CHF
0,21%
Echtzeit-Aktienkurs Calida Holding AG
Bid:
Ask:
Aktienkurse zur Calida Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 12,26 | 12,58 | 12,04 | 12,58 | 0,96% | 6.452,00 |
| 05.03.2026 | 12,32 | 12,46 | 12,16 | 12,46 | 1,63% | 4.777,00 |
| 04.03.2026 | 12,34 | 12,48 | 12,22 | 12,26 | -1,13% | 1.747,00 |
| 03.03.2026 | 12,72 | 12,72 | 12,24 | 12,40 | -3,73% | 6.873,00 |
| 02.03.2026 | 12,90 | 13,00 | 12,68 | 12,88 | -0,16% | 5.524,00 |
| 27.02.2026 | 12,80 | 13,30 | 12,58 | 12,90 | 0,00% | 16.645,00 |
| 26.02.2026 | 13,00 | 13,00 | 12,46 | 12,90 | 0,16% | 14.193,00 |
| 25.02.2026 | 12,50 | 12,88 | 12,44 | 12,88 | 2,71% | 7.402,00 |
| 24.02.2026 | 12,48 | 12,60 | 12,36 | 12,54 | -0,48% | 6.633,00 |
| 23.02.2026 | 12,44 | 12,64 | 12,38 | 12,60 | 2,94% | 18.902,00 |
| 20.02.2026 | 12,00 | 12,50 | 11,84 | 12,24 | 0,82% | 11.436,00 |
| 19.02.2026 | 12,46 | 12,50 | 12,14 | 12,14 | -2,10% | 5.053,00 |
| 18.02.2026 | 12,12 | 12,46 | 11,88 | 12,40 | 0,98% | 27.299,00 |
| 17.02.2026 | 11,82 | 12,28 | 11,82 | 12,28 | 3,54% | 19.478,00 |
| 16.02.2026 | 11,84 | 11,90 | 11,84 | 11,86 | 0,34% | 2.698,00 |
| 13.02.2026 | 12,00 | 12,16 | 11,82 | 11,82 | -1,50% | 4.552,00 |
| 12.02.2026 | 12,06 | 12,06 | 12,00 | 12,00 | 0,00% | 1.146,00 |
| 11.02.2026 | 12,20 | 12,20 | 12,00 | 12,00 | -1,15% | 7.350,00 |
| 10.02.2026 | 12,00 | 12,46 | 12,00 | 12,14 | 0,83% | 12.021,00 |
| 09.02.2026 | 12,30 | 12,40 | 12,00 | 12,04 | -0,82% | 8.274,00 |
| 06.02.2026 | 11,82 | 12,38 | 11,80 | 12,14 | 2,71% | 2.913,00 |
| 05.02.2026 | 11,90 | 11,92 | 11,76 | 11,82 | 0,68% | 1.685,00 |
| 04.02.2026 | 11,98 | 12,04 | 11,74 | 11,74 | -2,17% | 3.342,00 |
| 03.02.2026 | 12,00 | 12,06 | 11,90 | 12,00 | 0,84% | 2.471,00 |
| 02.02.2026 | 12,12 | 12,22 | 11,90 | 11,90 | -2,14% | 4.607,00 |
| 30.01.2026 | 12,40 | 12,50 | 12,10 | 12,16 | -0,65% | 12.832,00 |
| 29.01.2026 | 12,44 | 12,44 | 12,24 | 12,24 | -0,49% | 4.656,00 |
| 28.01.2026 | 12,20 | 12,38 | 12,20 | 12,30 | 0,82% | 4.021,00 |
| 27.01.2026 | 12,20 | 12,26 | 12,12 | 12,20 | 0,00% | 8.144,00 |
| 26.01.2026 | 12,68 | 12,70 | 12,12 | 12,20 | -3,33% | 3.810,00 |
| 23.01.2026 | 12,52 | 12,84 | 12,50 | 12,62 | -0,47% | 8.192,00 |
| 22.01.2026 | 12,70 | 12,96 | 12,56 | 12,68 | 1,44% | 11.770,00 |
| 21.01.2026 | 12,74 | 12,76 | 12,32 | 12,50 | -2,34% | 18.796,00 |
| 20.01.2026 | 12,50 | 12,80 | 12,26 | 12,80 | 1,59% | 11.044,00 |
| 19.01.2026 | 13,00 | 13,00 | 12,52 | 12,60 | -3,23% | 6.383,00 |
| 16.01.2026 | 13,20 | 13,40 | 12,78 | 13,02 | -1,36% | 19.623,00 |
| 15.01.2026 | 13,02 | 13,40 | 12,78 | 13,20 | 2,33% | 30.109,00 |
| 14.01.2026 | 12,40 | 12,92 | 12,34 | 12,90 | 4,71% | 20.946,00 |
| 13.01.2026 | 12,00 | 12,34 | 12,00 | 12,32 | 1,32% | 9.092,00 |
| 12.01.2026 | 11,86 | 12,16 | 11,80 | 12,16 | 3,93% | 25.762,00 |
| 09.01.2026 | 11,70 | 11,78 | 11,44 | 11,70 | 0,00% | 13.623,00 |
| 08.01.2026 | 12,00 | 12,00 | 11,68 | 11,70 | -1,68% | 3.642,00 |
| 07.01.2026 | 11,90 | 11,90 | 11,68 | 11,90 | -0,50% | 2.212,00 |
| 06.01.2026 | 12,06 | 12,06 | 11,66 | 11,96 | -1,32% | 6.586,00 |
| 05.01.2026 | 11,90 | 12,12 | 11,54 | 12,12 | 1,85% | 4.284,00 |
| 30.12.2025 | 12,00 | 12,02 | 11,76 | 11,90 | -0,83% | 7.264,00 |
| 29.12.2025 | 12,00 | 12,10 | 11,90 | 12,00 | 0,84% | 10.888,00 |
| 23.12.2025 | 12,00 | 12,00 | 11,36 | 11,90 | 0,00% | 9.567,00 |
| 22.12.2025 | 11,30 | 11,96 | 11,24 | 11,90 | 2,76% | 10.218,00 |
| 19.12.2025 | 11,68 | 11,74 | 11,38 | 11,58 | -1,36% | 12.365,00 |
| 18.12.2025 | 11,40 | 11,74 | 11,40 | 11,74 | 1,21% | 4.248,00 |
| 17.12.2025 | 11,70 | 11,76 | 11,40 | 11,60 | -1,19% | 4.258,00 |
| 16.12.2025 | 11,80 | 11,98 | 11,70 | 11,74 | -1,84% | 2.653,00 |
| 15.12.2025 | 11,84 | 11,96 | 11,68 | 11,96 | -0,33% | 3.945,00 |
| 12.12.2025 | 12,00 | 12,04 | 11,74 | 12,00 | 0,00% | 7.494,00 |
| 11.12.2025 | 11,44 | 12,26 | 11,28 | 12,00 | 3,27% | 12.302,00 |
| 10.12.2025 | 11,80 | 11,80 | 11,28 | 11,62 | 0,17% | 6.320,00 |
| 09.12.2025 | 11,88 | 11,88 | 11,38 | 11,60 | -0,85% | 5.097,00 |
| 08.12.2025 | 12,06 | 12,06 | 11,50 | 11,70 | -2,50% | 8.366,00 |
| 05.12.2025 | 12,26 | 12,26 | 11,82 | 12,00 | -2,60% | 2.896,00 |
| 04.12.2025 | 12,00 | 12,32 | 11,84 | 12,32 | 4,23% | 4.874,00 |
| 03.12.2025 | 11,88 | 11,96 | 11,78 | 11,82 | 0,00% | 4.216,00 |
| 02.12.2025 | 12,12 | 12,12 | 11,80 | 11,82 | -3,75% | 7.441,00 |
| 01.12.2025 | 12,04 | 12,28 | 12,04 | 12,28 | 0,16% | 2.419,00 |
| 28.11.2025 | 11,82 | 12,36 | 11,82 | 12,26 | 2,34% | 4.199,00 |
| 27.11.2025 | 11,98 | 12,20 | 11,70 | 11,98 | -1,32% | 12.764,00 |
| 26.11.2025 | 12,10 | 12,16 | 11,88 | 12,14 | 0,00% | 5.467,00 |
| 25.11.2025 | 12,30 | 12,30 | 12,14 | 12,14 | -3,04% | 2.867,00 |
| 24.11.2025 | 12,28 | 12,52 | 12,00 | 12,52 | 3,30% | 3.339,00 |
| 21.11.2025 | 12,44 | 12,44 | 12,10 | 12,12 | -2,88% | 5.532,00 |
| 20.11.2025 | 12,70 | 12,76 | 12,42 | 12,48 | -2,04% | 7.351,00 |
| 19.11.2025 | 12,94 | 12,94 | 12,70 | 12,74 | -0,78% | 1.343,00 |
| 18.11.2025 | 12,94 | 12,94 | 12,58 | 12,84 | -1,68% | 2.291,00 |
| 17.11.2025 | 13,30 | 13,30 | 12,82 | 13,06 | -1,95% | 3.474,00 |
| 14.11.2025 | 13,12 | 13,38 | 12,80 | 13,32 | 1,99% | 2.823,00 |
| 13.11.2025 | 12,72 | 13,06 | 12,72 | 13,06 | 1,40% | 4.339,00 |
| 12.11.2025 | 12,84 | 13,00 | 12,84 | 12,88 | 0,16% | 4.102,00 |
| 11.11.2025 | 13,00 | 13,16 | 12,82 | 12,86 | -1,38% | 6.014,00 |
| 10.11.2025 | 13,36 | 13,36 | 13,02 | 13,04 | -2,40% | 3.779,00 |
| 07.11.2025 | 13,28 | 13,36 | 13,10 | 13,36 | 1,06% | 2.852,00 |
| 06.11.2025 | 13,42 | 13,46 | 13,14 | 13,22 | -2,65% | 1.020,00 |
| 05.11.2025 | 13,30 | 13,58 | 13,18 | 13,58 | 2,26% | 2.978,00 |
| 04.11.2025 | 13,10 | 13,28 | 13,10 | 13,28 | 0,15% | 3.393,00 |
| 03.11.2025 | 13,50 | 13,50 | 13,26 | 13,26 | -2,50% | 8.069,00 |
| 31.10.2025 | 13,96 | 13,96 | 13,60 | 13,60 | -1,31% | 1.119,00 |
| 30.10.2025 | 14,00 | 14,00 | 13,60 | 13,78 | -0,72% | 3.295,00 |
| 29.10.2025 | 14,24 | 14,24 | 13,74 | 13,88 | -3,74% | 2.815,00 |
| 28.10.2025 | 14,20 | 14,58 | 14,20 | 14,42 | -0,55% | 4.118,00 |
| 27.10.2025 | 14,08 | 14,50 | 14,00 | 14,50 | 2,11% | 13.128,00 |
| 24.10.2025 | 13,76 | 14,24 | 13,76 | 14,20 | 2,75% | 3.307,00 |
| 23.10.2025 | 14,36 | 14,36 | 13,62 | 13,82 | -1,99% | 6.998,00 |
| 22.10.2025 | 13,84 | 14,20 | 13,78 | 14,10 | 1,44% | 9.229,00 |
| 21.10.2025 | 14,30 | 14,30 | 13,88 | 13,90 | -1,97% | 1.491,00 |
| 20.10.2025 | 13,82 | 14,24 | 13,82 | 14,18 | 1,29% | 7.403,00 |
| 17.10.2025 | 13,88 | 14,30 | 13,60 | 14,00 | 2,79% | 6.200,00 |
| 16.10.2025 | 13,66 | 13,66 | 13,42 | 13,62 | 1,64% | 2.078,00 |
| 15.10.2025 | 14,10 | 14,10 | 13,24 | 13,40 | -5,63% | 7.736,00 |
| 14.10.2025 | 14,42 | 14,50 | 13,40 | 14,20 | -1,80% | 7.578,00 |
| 13.10.2025 | 14,00 | 14,62 | 14,00 | 14,46 | 3,43% | 5.604,00 |
| 10.10.2025 | 13,92 | 14,40 | 13,88 | 13,98 | 0,87% | 4.821,00 |