13,395CHF
-5,67%
Echtzeit-Aktienkurs Calida Holding AG
Bid:
Ask:
Aktienkurse zur Calida Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 14,17 | 14,17 | 13,51 | 13,51 | -4,88% | - |
| 14.10.2025 | 14,42 | 14,50 | 13,40 | 14,20 | -2,74% | 7.346,00 |
| 13.10.2025 | 14,12 | 14,62 | 14,12 | 14,60 | 4,43% | 5.604,00 |
| 10.10.2025 | 13,92 | 14,40 | 13,88 | 13,98 | 0,87% | 4.418,00 |
| 09.10.2025 | 13,60 | 13,98 | 13,60 | 13,86 | 0,58% | 4.761,00 |
| 08.10.2025 | 13,24 | 13,80 | 13,16 | 13,78 | 5,19% | 11.263,00 |
| 07.10.2025 | 12,80 | 13,10 | 12,80 | 13,10 | 1,24% | 1.654,00 |
| 06.10.2025 | 12,90 | 12,96 | 12,62 | 12,94 | -0,15% | 3.585,00 |
| 03.10.2025 | 12,80 | 13,00 | 12,80 | 12,96 | 1,25% | 3.072,00 |
| 02.10.2025 | 12,82 | 12,82 | 12,80 | 12,80 | 2,40% | 4.770,00 |
| 01.10.2025 | 12,80 | 12,80 | 12,50 | 12,50 | -1,88% | 5.579,00 |
| 30.09.2025 | 12,82 | 12,94 | 12,72 | 12,74 | -0,16% | 3.600,00 |
| 29.09.2025 | 12,80 | 12,86 | 12,76 | 12,76 | -0,78% | 4.323,00 |
| 26.09.2025 | 12,86 | 12,94 | 12,86 | 12,86 | -2,13% | 9.555,00 |
| 25.09.2025 | 13,70 | 13,80 | 13,14 | 13,14 | -4,78% | 7.865,00 |
| 24.09.2025 | 13,80 | 13,84 | 13,70 | 13,80 | -0,14% | 1.108,00 |
| 23.09.2025 | 13,80 | 13,86 | 13,80 | 13,82 | -0,29% | 991,00 |
| 22.09.2025 | 13,80 | 13,98 | 13,80 | 13,86 | -0,29% | 2.895,00 |
| 19.09.2025 | 14,20 | 14,58 | 13,90 | 13,90 | -1,70% | 4.071,00 |
| 18.09.2025 | 13,98 | 14,52 | 13,86 | 14,14 | 0,71% | 4.333,00 |
| 17.09.2025 | 13,96 | 14,26 | 13,90 | 14,04 | 0,43% | 3.257,00 |
| 16.09.2025 | 14,54 | 14,84 | 13,98 | 13,98 | -3,98% | 7.167,00 |
| 15.09.2025 | 14,38 | 14,88 | 14,38 | 14,56 | 0,00% | 5.011,00 |
| 12.09.2025 | 14,42 | 14,98 | 14,42 | 14,56 | 0,97% | 8.069,00 |
| 11.09.2025 | 14,44 | 14,54 | 14,40 | 14,42 | -0,41% | 1.987,00 |
| 10.09.2025 | 14,56 | 14,60 | 14,38 | 14,48 | 0,70% | 2.732,00 |
| 09.09.2025 | 14,66 | 14,66 | 14,38 | 14,38 | -0,69% | 4.261,00 |
| 08.09.2025 | 14,40 | 14,68 | 14,34 | 14,48 | 0,56% | 3.535,00 |
| 05.09.2025 | 14,00 | 14,40 | 13,84 | 14,40 | 2,56% | 5.514,00 |
| 04.09.2025 | 14,24 | 14,36 | 14,00 | 14,04 | -1,82% | 3.969,00 |
| 03.09.2025 | 14,36 | 14,36 | 14,30 | 14,30 | 0,00% | 1.946,00 |
| 02.09.2025 | 14,34 | 14,40 | 14,30 | 14,30 | -0,69% | 2.816,00 |
| 01.09.2025 | 14,70 | 14,70 | 14,32 | 14,40 | -0,96% | 2.855,00 |
| 29.08.2025 | 15,10 | 15,10 | 14,54 | 14,54 | -1,89% | 4.419,00 |
| 28.08.2025 | 14,32 | 15,04 | 14,32 | 14,82 | 3,93% | 11.480,00 |
| 27.08.2025 | 14,56 | 14,66 | 14,26 | 14,26 | -2,60% | 4.136,00 |
| 26.08.2025 | 14,28 | 14,70 | 14,02 | 14,64 | 3,10% | 9.753,00 |
| 25.08.2025 | 14,08 | 14,28 | 14,02 | 14,20 | 1,28% | 7.041,00 |
| 22.08.2025 | 13,80 | 14,08 | 13,74 | 14,02 | 2,04% | 5.559,00 |
| 21.08.2025 | 13,70 | 13,78 | 13,50 | 13,74 | -0,29% | 1.921,00 |
| 20.08.2025 | 13,86 | 13,92 | 13,74 | 13,78 | -1,43% | 3.379,00 |
| 19.08.2025 | 13,80 | 14,08 | 13,72 | 13,98 | 2,19% | 4.306,00 |
| 18.08.2025 | 13,82 | 13,82 | 13,58 | 13,68 | 0,00% | 2.083,00 |
| 15.08.2025 | 13,74 | 13,90 | 13,64 | 13,68 | -0,44% | 5.611,00 |
| 14.08.2025 | 13,40 | 13,80 | 13,30 | 13,74 | 3,15% | 6.488,00 |
| 13.08.2025 | 13,40 | 13,50 | 13,20 | 13,32 | -0,60% | 12.359,00 |
| 12.08.2025 | 14,14 | 14,14 | 13,22 | 13,40 | -5,23% | 66.541,00 |
| 11.08.2025 | 14,36 | 14,36 | 14,10 | 14,14 | -0,56% | 6.350,00 |
| 08.08.2025 | 14,30 | 14,50 | 14,10 | 14,22 | -0,97% | 8.813,00 |
| 07.08.2025 | 14,24 | 14,44 | 14,24 | 14,36 | 0,28% | 6.345,00 |
| 06.08.2025 | 14,50 | 14,50 | 14,30 | 14,32 | -0,14% | 5.954,00 |
| 05.08.2025 | 14,16 | 14,52 | 14,16 | 14,34 | 0,70% | 11.298,00 |
| 04.08.2025 | 14,18 | 14,30 | 14,04 | 14,24 | -0,73% | 28.739,00 |
| 01.08.2025 | 14,40 | 14,67 | 14,34 | 14,34 | -0,11% | - |
| 31.07.2025 | 14,58 | 14,68 | 14,30 | 14,36 | -0,55% | 6.777,00 |
| 30.07.2025 | 14,40 | 14,90 | 14,40 | 14,44 | 1,12% | 8.073,00 |
| 29.07.2025 | 14,30 | 14,82 | 14,24 | 14,28 | -0,14% | 477.003,00 |
| 28.07.2025 | 15,24 | 15,30 | 14,22 | 14,30 | -6,66% | 24.233,00 |
| 25.07.2025 | 14,04 | 15,32 | 14,00 | 15,32 | 8,65% | 13.478,00 |
| 24.07.2025 | 15,20 | 15,20 | 14,10 | 14,10 | -7,72% | 21.014,00 |
| 23.07.2025 | 15,02 | 15,34 | 15,02 | 15,28 | 1,60% | 4.452,00 |
| 22.07.2025 | 15,20 | 15,20 | 15,00 | 15,04 | -0,53% | 8.615,00 |
| 21.07.2025 | 15,20 | 15,44 | 15,12 | 15,12 | -0,79% | 5.988,00 |
| 18.07.2025 | 15,58 | 15,62 | 15,22 | 15,24 | -2,43% | 5.890,00 |
| 17.07.2025 | 15,32 | 15,84 | 15,32 | 15,62 | 1,83% | 4.323,00 |
| 16.07.2025 | 15,24 | 15,50 | 15,22 | 15,34 | 0,13% | 4.228,00 |
| 15.07.2025 | 15,70 | 15,80 | 15,32 | 15,32 | -2,17% | 7.345,00 |
| 14.07.2025 | 15,74 | 15,90 | 15,40 | 15,66 | -0,51% | 9.531,00 |
| 11.07.2025 | 15,74 | 16,00 | 15,60 | 15,74 | 0,00% | 4.321,00 |
| 10.07.2025 | 15,42 | 15,90 | 15,22 | 15,74 | 1,29% | 11.935,00 |
| 09.07.2025 | 15,46 | 15,76 | 15,20 | 15,54 | 1,30% | 12.586,00 |
| 08.07.2025 | 15,60 | 15,80 | 15,30 | 15,34 | -1,79% | 9.520,00 |
| 07.07.2025 | 16,04 | 16,10 | 15,32 | 15,62 | -2,25% | 10.104,00 |
| 04.07.2025 | 15,20 | 16,10 | 15,20 | 15,98 | 4,04% | 7.366,00 |
| 03.07.2025 | 15,18 | 15,50 | 15,10 | 15,36 | 1,05% | 10.787,00 |
| 02.07.2025 | 15,20 | 15,60 | 15,20 | 15,20 | -1,04% | 5.581,00 |
| 01.07.2025 | 15,46 | 15,46 | 15,00 | 15,36 | 0,39% | 4.387,00 |
| 30.06.2025 | 15,20 | 15,52 | 15,04 | 15,30 | 0,66% | 9.049,00 |
| 27.06.2025 | 15,60 | 15,60 | 15,10 | 15,20 | -1,55% | 7.427,00 |
| 26.06.2025 | 14,88 | 15,70 | 14,76 | 15,44 | 2,93% | 9.260,00 |
| 25.06.2025 | 15,10 | 15,16 | 14,84 | 15,00 | -1,06% | 10.841,00 |
| 24.06.2025 | 15,30 | 15,80 | 15,10 | 15,16 | -1,69% | 6.893,00 |
| 23.06.2025 | 15,80 | 15,80 | 15,14 | 15,42 | -4,10% | 7.917,00 |
| 20.06.2025 | 15,58 | 16,08 | 15,48 | 16,08 | 4,01% | 8.965,00 |
| 19.06.2025 | 15,68 | 15,82 | 15,30 | 15,46 | -1,40% | 6.137,00 |
| 18.06.2025 | 16,10 | 16,10 | 15,50 | 15,68 | -2,97% | 13.940,00 |
| 17.06.2025 | 16,30 | 16,36 | 16,10 | 16,16 | -0,98% | 5.494,00 |
| 16.06.2025 | 16,30 | 16,42 | 16,10 | 16,32 | 0,12% | 6.323,00 |
| 13.06.2025 | 16,20 | 16,46 | 16,10 | 16,30 | 0,25% | 9.946,00 |
| 12.06.2025 | 16,86 | 16,86 | 16,10 | 16,26 | -3,56% | 6.271,00 |
| 11.06.2025 | 16,18 | 16,90 | 16,18 | 16,86 | 4,98% | 15.051,00 |
| 10.06.2025 | 16,00 | 16,50 | 16,00 | 16,06 | -2,10% | 7.873,00 |
| 09.06.2025 | 16,30 | 16,43 | 16,03 | 16,40 | 1,14% | - |
| 06.06.2025 | 16,06 | 16,50 | 16,06 | 16,22 | 1,25% | 5.707,00 |
| 05.06.2025 | 16,20 | 16,40 | 16,00 | 16,02 | -1,72% | 7.771,00 |
| 04.06.2025 | 16,50 | 16,86 | 16,30 | 16,30 | -1,21% | 15.454,00 |
| 03.06.2025 | 16,60 | 16,60 | 16,10 | 16,50 | -1,20% | 5.730,00 |
| 02.06.2025 | 16,84 | 16,86 | 16,40 | 16,70 | -2,00% | 8.941,00 |
| 30.05.2025 | 16,50 | 17,12 | 16,46 | 17,04 | 3,27% | 8.251,00 |
| 28.05.2025 | 16,98 | 17,02 | 16,50 | 16,50 | -3,73% | 9.245,00 |