22,181CHF
-1,42%
Echtzeit-Aktienkurs Calida Holding AG
Bid:
Ask:
Aktienkurse zur Calida Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 25,90 | 25,90 | 24,25 | 25,00 | -2,53% | 14.166,00 |
| 07.11.2024 | 26,20 | 26,20 | 25,35 | 25,65 | -1,35% | 2.972,00 |
| 06.11.2024 | 26,40 | 27,20 | 26,00 | 26,00 | -0,95% | 2.856,00 |
| 05.11.2024 | 26,25 | 26,40 | 26,05 | 26,25 | 0,96% | 1.088,00 |
| 04.11.2024 | 25,90 | 26,60 | 25,50 | 26,00 | 0,19% | 6.244,00 |
| 01.11.2024 | 26,25 | 26,45 | 25,75 | 25,95 | -0,19% | 2.719,00 |
| 31.10.2024 | 26,70 | 26,70 | 26,00 | 26,00 | -1,89% | 9.741,00 |
| 30.10.2024 | 27,65 | 27,65 | 26,50 | 26,50 | -4,85% | 6.920,00 |
| 29.10.2024 | 28,80 | 28,80 | 27,75 | 27,85 | -3,30% | 1.636,00 |
| 28.10.2024 | 28,25 | 28,90 | 28,05 | 28,80 | 3,41% | 4.094,00 |
| 25.10.2024 | 27,30 | 28,00 | 27,30 | 27,85 | 1,27% | 2.925,00 |
| 24.10.2024 | 27,35 | 27,60 | 26,70 | 27,50 | 0,73% | 2.507,00 |
| 23.10.2024 | 27,10 | 27,45 | 27,00 | 27,30 | 0,18% | 3.499,00 |
| 22.10.2024 | 27,15 | 27,50 | 27,00 | 27,25 | -0,18% | 3.164,00 |
| 21.10.2024 | 28,35 | 28,35 | 27,20 | 27,30 | -3,19% | 5.317,00 |
| 18.10.2024 | 28,25 | 28,35 | 27,95 | 28,20 | 0,71% | 1.213,00 |
| 17.10.2024 | 28,15 | 28,35 | 28,00 | 28,00 | -0,88% | 1.915,00 |
| 16.10.2024 | 28,90 | 29,05 | 28,10 | 28,25 | -1,06% | 1.873,00 |
| 15.10.2024 | 28,27 | 28,61 | 28,26 | 28,55 | 1,43% | - |
| 14.10.2024 | 28,50 | 28,60 | 28,15 | 28,15 | -0,53% | 1.777,00 |
| 11.10.2024 | 28,70 | 28,70 | 28,25 | 28,30 | -1,39% | 2.052,00 |
| 10.10.2024 | 28,70 | 28,70 | 28,40 | 28,70 | 0,00% | 1.081,00 |
| 09.10.2024 | 29,40 | 29,60 | 28,70 | 28,70 | -2,38% | 1.827,00 |
| 08.10.2024 | 29,60 | 29,60 | 29,30 | 29,40 | 0,00% | 895,00 |
| 07.10.2024 | 29,20 | 29,40 | 29,00 | 29,40 | 1,38% | 2.403,00 |
| 04.10.2024 | 29,00 | 29,20 | 28,95 | 29,00 | 0,52% | 1.500,00 |
| 03.10.2024 | 29,20 | 29,20 | 28,70 | 28,85 | -1,20% | 1.802,00 |
| 02.10.2024 | 29,20 | 29,20 | 29,00 | 29,20 | 0,00% | 762,00 |
| 01.10.2024 | 29,00 | 29,30 | 28,70 | 29,20 | 1,39% | 964,00 |
| 30.09.2024 | 29,00 | 29,00 | 28,40 | 28,80 | -0,69% | 1.652,00 |
| 27.09.2024 | 28,70 | 29,00 | 28,35 | 29,00 | 2,11% | 2.000,00 |
| 26.09.2024 | 28,80 | 28,80 | 28,40 | 28,40 | -0,35% | 2.353,00 |
| 25.09.2024 | 29,00 | 29,30 | 28,50 | 28,50 | -1,89% | 1.617,00 |
| 24.09.2024 | 29,25 | 29,25 | 28,90 | 29,05 | 0,17% | 967,00 |
| 23.09.2024 | 28,00 | 29,00 | 27,60 | 29,00 | -10,49% | 9.834,00 |
| 20.09.2024 | 27,90 | 32,40 | 27,70 | 32,40 | 16,97% | 13.565,00 |
| 19.09.2024 | 28,00 | 28,00 | 27,70 | 27,70 | -0,36% | 1.274,00 |
| 18.09.2024 | 27,90 | 27,90 | 27,75 | 27,80 | 0,18% | 1.448,00 |
| 17.09.2024 | 27,85 | 28,10 | 27,55 | 27,75 | 0,00% | 1.105,00 |
| 16.09.2024 | 27,65 | 28,00 | 27,40 | 27,75 | 1,46% | 2.138,00 |
| 13.09.2024 | 27,50 | 27,95 | 27,20 | 27,35 | 0,18% | 3.179,00 |
| 12.09.2024 | 28,00 | 28,00 | 26,75 | 27,30 | -2,15% | 7.220,00 |
| 11.09.2024 | 27,70 | 28,00 | 27,50 | 27,90 | 0,54% | 3.605,00 |
| 10.09.2024 | 28,10 | 28,20 | 27,55 | 27,75 | -0,54% | 529,00 |
| 09.09.2024 | 28,40 | 28,95 | 27,55 | 27,90 | -1,06% | 7.031,00 |
| 06.09.2024 | 28,05 | 28,35 | 27,85 | 28,20 | 0,53% | 2.393,00 |
| 05.09.2024 | 28,00 | 28,20 | 28,00 | 28,05 | 0,18% | 2.716,00 |