16,807CHF
-4,83%
Echtzeit-Aktienkurs Calida Holding AG
Bid:
Ask:
Aktienkurse zur Calida Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 17,72 | 17,72 | 16,41 | 16,56 | -6,23% | - |
| 03.04.2025 | 18,10 | 18,20 | 17,50 | 17,66 | -4,13% | 8.694,00 |
| 02.04.2025 | 18,00 | 18,64 | 17,70 | 18,42 | 2,33% | 8.263,00 |
| 01.04.2025 | 18,00 | 18,36 | 18,00 | 18,00 | 0,00% | 5.618,00 |
| 31.03.2025 | 18,40 | 18,56 | 18,00 | 18,00 | -2,49% | 6.723,00 |
| 28.03.2025 | 18,74 | 18,80 | 18,40 | 18,46 | -3,15% | 8.993,00 |
| 27.03.2025 | 19,00 | 19,20 | 18,52 | 19,06 | 0,32% | 5.228,00 |
| 26.03.2025 | 19,04 | 19,30 | 19,00 | 19,00 | -1,04% | 5.610,00 |
| 25.03.2025 | 19,00 | 19,58 | 19,00 | 19,20 | 0,31% | 8.967,00 |
| 24.03.2025 | 19,70 | 19,70 | 19,00 | 19,14 | -2,15% | 21.929,00 |
| 21.03.2025 | 19,24 | 19,80 | 19,06 | 19,56 | 0,51% | 6.441,00 |
| 20.03.2025 | 19,74 | 19,74 | 19,00 | 19,46 | -1,72% | 17.678,00 |
| 19.03.2025 | 20,50 | 20,75 | 19,60 | 19,80 | -2,94% | 13.422,00 |
| 18.03.2025 | 21,60 | 21,65 | 20,40 | 20,40 | -4,67% | 17.205,00 |
| 17.03.2025 | 22,00 | 22,20 | 21,40 | 21,40 | -1,15% | 4.025,00 |
| 14.03.2025 | 22,00 | 22,00 | 21,30 | 21,65 | -2,04% | 7.844,00 |
| 13.03.2025 | 22,35 | 22,35 | 22,05 | 22,10 | -0,23% | 973,00 |
| 12.03.2025 | 22,45 | 22,50 | 22,05 | 22,15 | -0,45% | 3.230,00 |
| 11.03.2025 | 22,10 | 22,35 | 22,10 | 22,25 | -0,22% | 1.361,00 |
| 10.03.2025 | 22,60 | 22,60 | 22,20 | 22,30 | 0,00% | 3.300,00 |
| 07.03.2025 | 22,70 | 23,00 | 22,30 | 22,30 | -1,33% | 3.397,00 |
| 06.03.2025 | 22,80 | 22,90 | 22,40 | 22,60 | 0,00% | 5.453,00 |
| 05.03.2025 | 23,00 | 23,00 | 22,55 | 22,60 | -2,59% | 5.034,00 |
| 04.03.2025 | 23,25 | 23,25 | 22,65 | 23,20 | 0,65% | 4.079,00 |
| 03.03.2025 | 22,30 | 24,00 | 22,30 | 23,05 | 3,83% | 6.414,00 |
| 28.02.2025 | 22,65 | 22,90 | 22,10 | 22,20 | -3,06% | 12.727,00 |
| 27.02.2025 | 23,35 | 23,35 | 22,65 | 22,90 | -1,93% | 3.085,00 |
| 26.02.2025 | 23,35 | 23,35 | 22,85 | 23,35 | 0,43% | 14.118,00 |
| 25.02.2025 | 22,60 | 23,45 | 22,60 | 23,25 | 3,33% | 14.619,00 |
| 24.02.2025 | 22,40 | 23,40 | 22,40 | 22,50 | 2,27% | 17.102,00 |
| 21.02.2025 | 21,95 | 22,45 | 21,55 | 22,00 | 1,38% | 9.938,00 |
| 20.02.2025 | 21,70 | 21,95 | 21,55 | 21,70 | 0,93% | 3.136,00 |
| 19.02.2025 | 21,35 | 21,75 | 21,00 | 21,50 | 0,70% | 5.611,00 |
| 18.02.2025 | 22,00 | 22,40 | 21,35 | 21,35 | -3,17% | 13.811,00 |
| 17.02.2025 | 22,00 | 22,15 | 21,75 | 22,05 | 0,23% | 10.048,00 |
| 14.02.2025 | 22,15 | 22,20 | 21,35 | 22,00 | -0,45% | 7.006,00 |
| 13.02.2025 | 22,55 | 22,85 | 21,95 | 22,10 | -1,34% | 5.094,00 |
| 12.02.2025 | 22,50 | 22,70 | 22,30 | 22,40 | -1,97% | 4.425,00 |
| 11.02.2025 | 23,05 | 23,10 | 22,65 | 22,85 | 0,00% | 4.609,00 |
| 10.02.2025 | 23,00 | 23,00 | 22,60 | 22,85 | 0,22% | 4.038,00 |
| 07.02.2025 | 23,15 | 23,15 | 22,75 | 22,80 | -0,87% | 1.972,00 |
| 06.02.2025 | 23,00 | 23,15 | 22,80 | 23,00 | 0,88% | 3.248,00 |
| 05.02.2025 | 23,50 | 23,50 | 22,55 | 22,80 | -1,72% | 5.055,00 |
| 04.02.2025 | 23,00 | 23,35 | 22,80 | 23,20 | 1,75% | 3.386,00 |
| 03.02.2025 | 22,80 | 22,85 | 22,50 | 22,80 | 1,33% | 6.276,00 |
| 31.01.2025 | 22,50 | 22,50 | 22,30 | 22,50 | 0,00% | 7.087,00 |
| 30.01.2025 | 22,40 | 22,50 | 22,00 | 22,50 | 1,12% | 4.878,00 |
| 29.01.2025 | 22,50 | 22,50 | 22,00 | 22,25 | -1,11% | 5.347,00 |
| 28.01.2025 | 22,50 | 22,50 | 22,30 | 22,50 | -0,22% | 4.669,00 |
| 27.01.2025 | 23,10 | 23,30 | 22,20 | 22,55 | -0,66% | 5.189,00 |
| 24.01.2025 | 22,55 | 22,95 | 22,30 | 22,70 | 1,79% | 6.218,00 |
| 23.01.2025 | 22,50 | 22,50 | 21,80 | 22,30 | -1,76% | 7.069,00 |
| 22.01.2025 | 23,00 | 23,00 | 22,50 | 22,70 | -1,30% | 4.826,00 |
| 21.01.2025 | 23,20 | 23,30 | 22,80 | 23,00 | 0,00% | 4.405,00 |
| 20.01.2025 | 23,25 | 23,40 | 22,80 | 23,00 | 0,00% | 2.716,00 |
| 17.01.2025 | 22,70 | 23,00 | 22,65 | 23,00 | 2,22% | 3.189,00 |
| 16.01.2025 | 23,35 | 23,40 | 22,50 | 22,50 | -3,23% | 5.584,00 |
| 15.01.2025 | 23,05 | 23,30 | 23,05 | 23,25 | 1,97% | 3.558,00 |
| 14.01.2025 | 22,95 | 23,30 | 22,60 | 22,80 | -0,65% | 3.160,00 |
| 13.01.2025 | 22,95 | 22,95 | 22,75 | 22,95 | 0,66% | 3.026,00 |
| 10.01.2025 | 22,70 | 22,95 | 22,50 | 22,80 | 0,22% | 6.785,00 |
| 09.01.2025 | 23,80 | 23,85 | 22,30 | 22,75 | -4,61% | 10.112,00 |
| 08.01.2025 | 23,85 | 23,85 | 23,50 | 23,85 | 0,00% | 3.298,00 |
| 07.01.2025 | 23,90 | 24,10 | 23,50 | 23,85 | 0,00% | 4.296,00 |
| 06.01.2025 | 23,85 | 24,10 | 23,65 | 23,85 | 1,06% | 1.711,00 |
| 03.01.2025 | 24,60 | 24,60 | 23,60 | 23,60 | -2,84% | 7.502,00 |
| 02.01.2025 | 24,29 | 24,34 | 24,15 | 24,29 | 0,16% | - |
| 30.12.2024 | 24,55 | 24,60 | 24,00 | 24,25 | -0,41% | 6.175,00 |
| 27.12.2024 | 24,10 | 24,50 | 23,85 | 24,35 | 2,96% | 5.606,00 |
| 23.12.2024 | 22,20 | 23,70 | 22,20 | 23,65 | 5,82% | 8.744,00 |
| 20.12.2024 | 23,00 | 23,00 | 21,30 | 22,35 | -2,61% | 9.031,00 |
| 19.12.2024 | 23,00 | 23,00 | 22,30 | 22,95 | -0,22% | 8.130,00 |
| 18.12.2024 | 23,00 | 23,00 | 22,70 | 23,00 | 0,22% | 2.945,00 |
| 17.12.2024 | 23,00 | 23,00 | 22,70 | 22,95 | 0,88% | 5.378,00 |
| 16.12.2024 | 22,85 | 22,85 | 22,70 | 22,75 | -0,44% | 3.277,00 |
| 13.12.2024 | 23,30 | 23,65 | 22,80 | 22,85 | -2,35% | 3.195,00 |
| 12.12.2024 | 23,85 | 24,05 | 23,40 | 23,40 | -1,27% | 1.660,00 |
| 11.12.2024 | 24,05 | 24,05 | 23,40 | 23,70 | -0,21% | 2.574,00 |
| 10.12.2024 | 23,85 | 24,10 | 23,50 | 23,75 | 0,00% | 2.784,00 |
| 09.12.2024 | 23,85 | 24,00 | 23,55 | 23,75 | 1,28% | 4.280,00 |
| 06.12.2024 | 22,85 | 23,55 | 22,70 | 23,45 | 1,08% | 4.214,00 |
| 05.12.2024 | 23,35 | 23,40 | 22,90 | 23,20 | 1,09% | 4.210,00 |
| 04.12.2024 | 24,30 | 24,30 | 22,90 | 22,95 | -4,97% | 7.822,00 |
| 03.12.2024 | 24,25 | 24,50 | 23,50 | 24,15 | 0,42% | 5.166,00 |
| 02.12.2024 | 24,80 | 24,80 | 23,80 | 24,05 | -2,24% | 2.470,00 |
| 29.11.2024 | 24,55 | 24,60 | 24,05 | 24,60 | 0,61% | 1.482,00 |
| 28.11.2024 | 23,75 | 24,45 | 23,60 | 24,45 | 3,60% | 1.980,00 |
| 27.11.2024 | 23,30 | 23,80 | 23,10 | 23,60 | 0,64% | 4.555,00 |
| 26.11.2024 | 24,25 | 24,50 | 23,30 | 23,45 | -3,30% | 4.645,00 |
| 25.11.2024 | 24,20 | 24,30 | 23,55 | 24,25 | 1,04% | 4.136,00 |
| 22.11.2024 | 23,90 | 24,10 | 23,60 | 24,00 | 1,51% | 3.446,00 |
| 21.11.2024 | 23,60 | 23,98 | 23,60 | 23,64 | 0,18% | - |
| 20.11.2024 | 23,75 | 23,95 | 23,50 | 23,60 | 0,21% | 2.248,00 |
| 19.11.2024 | 24,30 | 24,30 | 23,50 | 23,55 | -2,69% | 3.040,00 |
| 18.11.2024 | 24,20 | 24,20 | 24,00 | 24,20 | 0,41% | 4.798,00 |
| 15.11.2024 | 24,55 | 24,60 | 24,00 | 24,10 | -1,23% | 4.713,00 |
| 14.11.2024 | 24,90 | 25,25 | 24,10 | 24,40 | -1,61% | 1.776,00 |
| 13.11.2024 | 24,75 | 24,80 | 23,80 | 24,80 | -0,80% | 11.947,00 |
| 12.11.2024 | 25,65 | 25,65 | 24,50 | 25,00 | -1,96% | 9.590,00 |
| 11.11.2024 | 25,45 | 26,20 | 25,00 | 25,50 | 2,00% | 4.527,00 |