16,414CHF
2,46%
Echtzeit-Aktienkurs Calida Holding AG
Bid:
Ask:
Aktienkurse zur Calida Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2025 | 17,02 | 17,68 | 16,68 | 17,14 | -0,12% | 14.150,00 |
| 26.05.2025 | 17,16 | 17,36 | 16,98 | 17,16 | -0,46% | 9.773,00 |
| 23.05.2025 | 17,50 | 17,94 | 17,12 | 17,24 | -1,93% | 8.494,00 |
| 22.05.2025 | 17,84 | 18,04 | 17,42 | 17,58 | -2,87% | 6.412,00 |
| 21.05.2025 | 17,72 | 18,30 | 17,32 | 18,10 | 2,96% | 10.160,00 |
| 20.05.2025 | 17,90 | 17,90 | 17,24 | 17,58 | -2,55% | 19.290,00 |
| 19.05.2025 | 17,90 | 18,50 | 17,78 | 18,04 | -0,66% | 10.919,00 |
| 16.05.2025 | 18,22 | 18,22 | 17,42 | 18,16 | 1,45% | 16.588,00 |
| 15.05.2025 | 18,30 | 18,48 | 17,66 | 17,90 | -1,65% | 13.881,00 |
| 14.05.2025 | 17,48 | 18,40 | 17,32 | 18,20 | 4,48% | 11.571,00 |
| 13.05.2025 | 16,40 | 17,42 | 16,40 | 17,42 | 5,45% | 8.772,00 |
| 12.05.2025 | 16,70 | 16,72 | 16,26 | 16,52 | -1,08% | 5.357,00 |
| 09.05.2025 | 16,40 | 16,90 | 16,20 | 16,70 | 2,45% | 11.981,00 |
| 08.05.2025 | 15,82 | 16,30 | 15,70 | 16,30 | 2,26% | 19.193,00 |
| 07.05.2025 | 16,00 | 16,06 | 15,70 | 15,94 | -0,75% | 150.658,00 |
| 06.05.2025 | 16,04 | 16,38 | 15,98 | 16,06 | 0,25% | 3.326,00 |
| 05.05.2025 | 15,86 | 16,06 | 15,76 | 16,02 | 0,38% | 5.221,00 |
| 02.05.2025 | 15,86 | 16,00 | 15,70 | 15,96 | 0,63% | 18.834,00 |
| 30.04.2025 | 16,00 | 16,00 | 15,66 | 15,86 | -0,63% | 4.848,00 |
| 29.04.2025 | 15,94 | 16,16 | 15,72 | 15,96 | -0,37% | 4.986,00 |
| 28.04.2025 | 15,84 | 16,28 | 15,82 | 16,02 | 1,26% | 11.025,00 |
| 25.04.2025 | 16,32 | 16,32 | 15,54 | 15,82 | -2,71% | 8.428,00 |
| 24.04.2025 | 16,18 | 16,42 | 15,96 | 16,26 | -0,12% | 6.953,00 |
| 23.04.2025 | 16,24 | 16,40 | 16,22 | 16,28 | 1,12% | 29.963,00 |
| 22.04.2025 | 15,76 | 16,36 | 15,50 | 16,10 | 2,55% | 12.019,00 |
| 17.04.2025 | 15,50 | 15,70 | 15,36 | 15,70 | -0,25% | 20.244,00 |
| 16.04.2025 | 15,78 | 15,90 | 15,50 | 15,74 | -0,76% | 7.350,00 |
| 15.04.2025 | 15,92 | 16,14 | 15,76 | 15,86 | -1,25% | 8.538,00 |
| 14.04.2025 | 16,00 | 16,50 | 15,58 | 16,06 | -0,36% | 9.606,00 |
| 11.04.2025 | 16,20 | 16,28 | 15,57 | 16,12 | 0,25% | 13.881,00 |
| 10.04.2025 | 16,39 | 17,16 | 15,39 | 16,08 | -0,97% | 18.227,00 |
| 09.04.2025 | 16,12 | 16,24 | 15,84 | 16,24 | -0,48% | 14.865,00 |
| 08.04.2025 | 16,67 | 16,67 | 16,12 | 16,31 | 2,59% | 17.455,00 |
| 07.04.2025 | 15,53 | 16,08 | 15,35 | 15,90 | -2,76% | 18.122,00 |
| 04.04.2025 | 17,28 | 17,35 | 16,08 | 16,35 | -5,55% | 11.465,00 |
| 03.04.2025 | 17,75 | 17,84 | 17,16 | 17,31 | -4,13% | 8.694,00 |
| 02.04.2025 | 17,65 | 18,28 | 17,35 | 18,06 | 2,33% | 8.263,00 |
| 01.04.2025 | 17,65 | 18,00 | 17,65 | 17,65 | 0,00% | 5.624,00 |
| 31.03.2025 | 18,04 | 18,20 | 17,65 | 17,65 | -2,49% | 6.723,00 |
| 28.03.2025 | 18,37 | 18,43 | 18,04 | 18,10 | -3,15% | 8.993,00 |
| 27.03.2025 | 18,63 | 18,82 | 18,16 | 18,69 | 0,32% | 5.228,00 |
| 26.03.2025 | 18,67 | 18,92 | 18,63 | 18,63 | -1,05% | 5.630,00 |
| 25.03.2025 | 18,63 | 19,20 | 18,63 | 18,82 | 0,31% | 8.987,00 |
| 24.03.2025 | 19,31 | 19,31 | 18,63 | 18,77 | -2,14% | 21.929,00 |
| 21.03.2025 | 18,86 | 19,41 | 18,69 | 19,18 | 0,51% | 6.441,00 |
| 20.03.2025 | 19,35 | 19,35 | 18,63 | 19,08 | -1,72% | 17.678,00 |
| 19.03.2025 | 20,10 | 20,34 | 19,22 | 19,41 | -2,94% | 13.422,00 |
| 18.03.2025 | 21,18 | 21,23 | 20,00 | 20,00 | -4,67% | 17.225,00 |
| 17.03.2025 | 21,57 | 21,77 | 20,98 | 20,98 | -1,15% | 4.025,00 |
| 14.03.2025 | 21,57 | 21,57 | 20,88 | 21,23 | -2,04% | 7.844,00 |
| 13.03.2025 | 21,91 | 21,91 | 21,62 | 21,67 | -0,23% | 973,00 |
| 12.03.2025 | 22,01 | 22,06 | 21,62 | 21,72 | -0,45% | 3.230,00 |
| 11.03.2025 | 21,67 | 21,91 | 21,67 | 21,81 | -0,22% | 1.361,00 |
| 10.03.2025 | 22,16 | 22,16 | 21,77 | 21,86 | 0,00% | 3.300,00 |
| 07.03.2025 | 22,26 | 22,55 | 21,86 | 21,86 | -1,33% | 3.397,00 |
| 06.03.2025 | 22,35 | 22,45 | 21,96 | 22,16 | 0,00% | 5.453,00 |
| 05.03.2025 | 22,55 | 22,55 | 22,11 | 22,16 | -2,59% | 5.034,00 |
| 04.03.2025 | 22,79 | 22,79 | 22,21 | 22,75 | 0,65% | 4.079,00 |
| 03.03.2025 | 21,86 | 23,53 | 21,86 | 22,60 | 3,83% | 6.414,00 |
| 28.02.2025 | 22,21 | 22,45 | 21,67 | 21,77 | -3,06% | 12.727,00 |
| 27.02.2025 | 22,89 | 22,89 | 22,21 | 22,45 | -1,93% | 3.085,00 |
| 26.02.2025 | 22,89 | 22,89 | 22,40 | 22,89 | 0,43% | 14.118,00 |
| 25.02.2025 | 22,16 | 22,99 | 22,16 | 22,79 | 3,33% | 14.619,00 |
| 24.02.2025 | 21,96 | 22,94 | 21,96 | 22,06 | 2,27% | 17.102,00 |
| 21.02.2025 | 21,52 | 22,01 | 21,13 | 21,57 | 1,38% | 9.938,00 |
| 20.02.2025 | 21,28 | 21,52 | 21,13 | 21,28 | 0,93% | 3.136,00 |
| 19.02.2025 | 20,93 | 21,32 | 20,59 | 21,08 | 0,70% | 5.611,00 |
| 18.02.2025 | 21,57 | 21,96 | 20,93 | 20,93 | -3,18% | 13.811,00 |
| 17.02.2025 | 21,57 | 21,72 | 21,32 | 21,62 | 0,23% | 10.048,00 |
| 14.02.2025 | 21,72 | 21,77 | 20,93 | 21,57 | -0,45% | 7.006,00 |
| 13.02.2025 | 22,11 | 22,40 | 21,52 | 21,67 | -1,34% | 5.094,00 |
| 12.02.2025 | 22,06 | 22,26 | 21,86 | 21,96 | -1,97% | 4.425,00 |
| 11.02.2025 | 22,60 | 22,65 | 22,21 | 22,40 | 0,00% | 4.609,00 |
| 10.02.2025 | 22,55 | 22,55 | 22,16 | 22,40 | 0,22% | 4.038,00 |
| 07.02.2025 | 22,70 | 22,70 | 22,30 | 22,35 | -0,87% | 1.972,00 |
| 06.02.2025 | 22,55 | 22,70 | 22,35 | 22,55 | 0,88% | 3.248,00 |
| 05.02.2025 | 23,04 | 23,04 | 22,11 | 22,35 | -1,72% | 5.055,00 |
| 04.02.2025 | 22,55 | 22,89 | 22,35 | 22,75 | 1,75% | 3.386,00 |
| 03.02.2025 | 22,35 | 22,40 | 22,06 | 22,35 | 1,33% | 6.276,00 |
| 31.01.2025 | 22,06 | 22,06 | 21,86 | 22,06 | 0,00% | 7.087,00 |
| 30.01.2025 | 21,96 | 22,06 | 21,57 | 22,06 | 1,12% | 4.878,00 |
| 29.01.2025 | 22,06 | 22,06 | 21,57 | 21,81 | -1,11% | 5.347,00 |
| 28.01.2025 | 22,06 | 22,06 | 21,86 | 22,06 | -0,22% | 4.669,00 |
| 27.01.2025 | 22,65 | 22,84 | 21,77 | 22,11 | -0,66% | 5.189,00 |
| 24.01.2025 | 22,11 | 22,50 | 21,86 | 22,26 | 1,79% | 6.218,00 |
| 23.01.2025 | 22,06 | 22,06 | 21,37 | 21,86 | -1,76% | 7.069,00 |
| 22.01.2025 | 22,55 | 22,55 | 22,06 | 22,26 | -1,30% | 4.826,00 |
| 21.01.2025 | 22,75 | 22,84 | 22,35 | 22,55 | 0,00% | 4.405,00 |
| 20.01.2025 | 22,79 | 22,94 | 22,35 | 22,55 | 0,00% | 2.716,00 |
| 17.01.2025 | 22,26 | 22,55 | 22,21 | 22,55 | 2,22% | 3.189,00 |
| 16.01.2025 | 22,89 | 22,94 | 22,06 | 22,06 | -3,22% | 5.584,00 |
| 15.01.2025 | 22,60 | 22,84 | 22,60 | 22,79 | 1,97% | 3.558,00 |
| 14.01.2025 | 22,50 | 22,84 | 22,16 | 22,35 | -0,65% | 3.160,00 |