11,867CHF
-1,11%
Echtzeit-Aktienkurs Calida Holding AG
Bid:
Ask:
Aktienkurse zur Calida Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -3,04% | 5.468,00 |
| 20.11.2025 | 12,70 | 12,76 | 12,42 | 12,50 | -1,88% | 4.808,00 |
| 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% | 3.219,00 |
| 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% | 3.288,00 |
| 23.10.2025 | 14,36 | 14,36 | 13,62 | 13,82 | -2,12% | 6.998,00 |
| 22.10.2025 | 13,84 | 14,20 | 13,84 | 14,12 | 1,58% | 9.229,00 |
| 21.10.2025 | 13,98 | 13,98 | 13,88 | 13,90 | -1,97% | 1.415,00 |
| 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 | -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 |