26,179CHF
0,69%
Echtzeit-Aktienkurs Calida Holding AG
Bid:
Ask:
Aktienkurse zur Calida Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 25,99 | 26,36 | 25,97 | 26,20 | 0,79% | - |
| 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 |
| 04.09.2024 | 28,00 | 28,15 | 27,80 | 28,00 | 0,00% | 1.749,00 |
| 03.09.2024 | 28,20 | 28,25 | 27,80 | 28,00 | 0,00% | 587,00 |
| 02.09.2024 | 28,25 | 28,25 | 27,80 | 28,00 | 0,00% | 1.125,00 |
| 30.08.2024 | 28,40 | 28,65 | 27,80 | 28,00 | -0,88% | 7.025,00 |
| 29.08.2024 | 28,30 | 28,50 | 28,10 | 28,25 | -0,53% | 2.530,00 |
| 28.08.2024 | 28,75 | 28,80 | 28,40 | 28,40 | -2,07% | 1.825,00 |
| 27.08.2024 | 28,70 | 29,35 | 28,40 | 29,00 | 1,40% | 4.039,00 |
| 26.08.2024 | 28,35 | 29,00 | 28,25 | 28,60 | 1,42% | 4.040,00 |
| 23.08.2024 | 28,40 | 28,50 | 28,00 | 28,20 | -0,35% | 2.185,00 |
| 22.08.2024 | 28,05 | 28,45 | 28,00 | 28,30 | 0,35% | 2.303,00 |
| 21.08.2024 | 28,00 | 28,20 | 27,50 | 28,20 | 0,00% | 3.255,00 |
| 20.08.2024 | 28,00 | 28,20 | 27,80 | 28,20 | 0,36% | 2.204,00 |
| 19.08.2024 | 28,00 | 28,20 | 27,90 | 28,10 | 1,08% | 4.445,00 |
| 16.08.2024 | 28,40 | 28,40 | 27,80 | 27,80 | -2,11% | 3.513,00 |
| 15.08.2024 | 27,85 | 28,40 | 27,75 | 28,40 | 2,16% | 2.862,00 |
| 14.08.2024 | 28,40 | 28,40 | 27,60 | 27,80 | -1,42% | 3.489,00 |
| 13.08.2024 | 28,60 | 28,80 | 28,05 | 28,20 | -0,53% | 3.360,00 |
| 12.08.2024 | 28,95 | 28,95 | 28,35 | 28,35 | -0,70% | 5.418,00 |
| 09.08.2024 | 28,00 | 28,70 | 27,80 | 28,55 | 1,96% | 4.987,00 |
| 08.08.2024 | 28,85 | 28,85 | 27,90 | 28,00 | -1,41% | 9.330,00 |
| 07.08.2024 | 28,25 | 29,55 | 28,25 | 28,40 | 1,43% | 10.733,00 |
| 06.08.2024 | 28,20 | 29,00 | 28,00 | 28,00 | 0,00% | 4.917,00 |
| 05.08.2024 | 29,85 | 29,85 | 28,00 | 28,00 | -5,88% | 5.044,00 |
| 02.08.2024 | 29,45 | 30,40 | 29,45 | 29,75 | 2,94% | 5.644,00 |
| 01.08.2024 | 29,01 | 29,29 | 28,80 | 28,90 | -1,19% | - |
| 31.07.2024 | 29,25 | 29,25 | 28,80 | 29,25 | 0,34% | 2.847,00 |
| 30.07.2024 | 29,25 | 29,25 | 29,10 | 29,15 | -0,34% | 919,00 |
| 29.07.2024 | 29,25 | 29,25 | 29,10 | 29,25 | 0,17% | 1.558,00 |
| 26.07.2024 | 29,25 | 29,25 | 29,15 | 29,20 | 0,00% | 1.887,00 |
| 25.07.2024 | 29,45 | 29,45 | 29,10 | 29,20 | -0,17% | 1.207,00 |
| 24.07.2024 | 29,50 | 29,60 | 29,10 | 29,25 | -0,85% | 5.572,00 |
| 23.07.2024 | 30,40 | 30,40 | 29,50 | 29,50 | -2,16% | 4.734,00 |
| 22.07.2024 | 30,00 | 30,40 | 29,80 | 30,15 | 0,50% | 3.272,00 |
| 19.07.2024 | 30,80 | 30,80 | 29,80 | 30,00 | -2,44% | 4.325,00 |
| 18.07.2024 | 31,50 | 31,50 | 30,55 | 30,75 | -1,91% | 1.973,00 |
| 17.07.2024 | 31,50 | 31,50 | 30,95 | 31,35 | -0,79% | 3.568,00 |
| 16.07.2024 | 31,50 | 31,60 | 30,90 | 31,60 | 0,64% | 3.619,00 |
| 15.07.2024 | 31,75 | 31,80 | 31,40 | 31,40 | -0,63% | 2.023,00 |
| 12.07.2024 | 31,05 | 31,60 | 31,00 | 31,60 | 3,10% | 6.641,00 |
| 11.07.2024 | 30,80 | 30,80 | 30,10 | 30,65 | 0,33% | 4.196,00 |
| 10.07.2024 | 30,80 | 30,80 | 30,55 | 30,55 | -0,49% | 1.282,00 |
| 09.07.2024 | 31,30 | 31,30 | 30,55 | 30,70 | -1,44% | 1.454,00 |
| 08.07.2024 | 31,30 | 32,00 | 31,00 | 31,15 | 0,16% | 3.009,00 |
| 05.07.2024 | 30,20 | 31,85 | 30,20 | 31,10 | 1,63% | 4.981,00 |
| 04.07.2024 | 30,80 | 31,10 | 30,00 | 30,60 | 0,16% | 3.189,00 |
| 03.07.2024 | 31,05 | 31,50 | 30,20 | 30,55 | -1,45% | 3.246,00 |
| 02.07.2024 | 30,90 | 31,00 | 30,90 | 31,00 | 0,65% | 2.203,00 |
| 01.07.2024 | 30,70 | 31,00 | 30,60 | 30,80 | 1,65% | 2.408,00 |
| 28.06.2024 | 30,40 | 30,40 | 29,95 | 30,30 | -0,33% | 4.574,00 |
| 27.06.2024 | 31,50 | 31,50 | 30,20 | 30,40 | -3,49% | 1.771,00 |
| 26.06.2024 | 31,45 | 31,50 | 31,30 | 31,50 | 0,16% | 2.812,00 |
| 25.06.2024 | 31,80 | 31,80 | 31,40 | 31,45 | -0,63% | 1.368,00 |
| 24.06.2024 | 30,05 | 31,65 | 30,05 | 31,65 | 5,32% | 9.029,00 |
| 21.06.2024 | 30,30 | 30,40 | 30,05 | 30,05 | -1,15% | 2.981,00 |
| 20.06.2024 | 30,30 | 30,45 | 30,00 | 30,40 | 0,33% | 2.890,00 |
| 19.06.2024 | 30,35 | 30,40 | 30,15 | 30,30 | -0,66% | 1.826,00 |