17,324CHF
-1,12%
Echtzeit-Aktienkurs Calida Holding AG
Bid:
Ask:
Aktienkurse zur Calida Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2026 | 17,52 | 17,56 | 17,31 | 17,46 | -0,34% | - |
| 15.06.2026 | 17,42 | 17,52 | 17,32 | 17,52 | 0,34% | 11.470,00 |
| 12.06.2026 | 17,22 | 17,50 | 17,16 | 17,46 | 0,92% | 5.249,00 |
| 11.06.2026 | 17,08 | 17,30 | 16,92 | 17,30 | 1,76% | 2.468,00 |
| 10.06.2026 | 17,00 | 17,08 | 16,70 | 17,00 | -0,82% | 5.304,00 |
| 09.06.2026 | 17,18 | 17,18 | 16,76 | 17,14 | -0,46% | 3.180,00 |
| 08.06.2026 | 16,56 | 17,22 | 16,56 | 17,22 | 2,38% | 5.779,00 |
| 05.06.2026 | 17,08 | 17,16 | 16,58 | 16,82 | -1,52% | 2.689,00 |
| 04.06.2026 | 16,96 | 17,08 | 16,46 | 17,08 | -0,12% | 7.180,00 |
| 03.06.2026 | 17,02 | 17,26 | 16,92 | 17,10 | -0,35% | 7.612,00 |
| 02.06.2026 | 17,06 | 17,54 | 17,02 | 17,16 | -0,23% | 2.667,00 |
| 01.06.2026 | 17,00 | 17,68 | 17,00 | 17,20 | 0,12% | 9.195,00 |
| 29.05.2026 | 17,30 | 17,50 | 16,96 | 17,18 | -1,04% | 5.261,00 |
| 28.05.2026 | 17,36 | 17,60 | 17,18 | 17,36 | 0,00% | 13.152,00 |
| 27.05.2026 | 17,28 | 17,50 | 17,22 | 17,36 | 0,00% | 12.914,00 |
| 26.05.2026 | 17,20 | 17,36 | 17,10 | 17,36 | -0,19% | 4.741,00 |
| 25.05.2026 | 17,35 | 17,41 | 17,35 | 17,39 | 0,30% | - |
| 22.05.2026 | 17,16 | 17,44 | 17,08 | 17,34 | 0,23% | 6.798,00 |
| 21.05.2026 | 16,80 | 17,50 | 16,68 | 17,30 | 2,25% | 20.622,00 |
| 20.05.2026 | 16,60 | 16,92 | 16,44 | 16,92 | 0,48% | 5.896,00 |
| 19.05.2026 | 16,76 | 16,98 | 16,62 | 16,84 | 0,12% | 9.204,00 |
| 18.05.2026 | 16,98 | 17,16 | 16,82 | 16,82 | 0,60% | 15.242,00 |
| 15.05.2026 | 16,84 | 16,98 | 16,62 | 16,72 | -2,22% | 6.944,00 |
| 13.05.2026 | 16,86 | 17,44 | 16,74 | 17,10 | -0,12% | 14.355,00 |
| 12.05.2026 | 17,26 | 17,46 | 16,86 | 17,12 | -2,06% | 11.107,00 |
| 11.05.2026 | 16,38 | 17,48 | 16,10 | 17,48 | 5,05% | 28.243,00 |
| 08.05.2026 | 16,40 | 16,90 | 16,36 | 16,64 | 0,60% | 9.980,00 |
| 07.05.2026 | 16,00 | 16,74 | 15,88 | 16,54 | 4,29% | 7.281,00 |
| 06.05.2026 | 15,92 | 15,92 | 15,54 | 15,86 | 1,15% | 5.532,00 |
| 05.05.2026 | 15,96 | 16,20 | 15,68 | 15,68 | -2,49% | 4.119,00 |
| 04.05.2026 | 15,52 | 16,30 | 15,52 | 16,08 | 2,42% | 11.823,00 |
| 30.04.2026 | 15,70 | 15,80 | 15,44 | 15,70 | -0,76% | 8.942,00 |
| 29.04.2026 | 16,00 | 16,14 | 15,66 | 15,82 | -1,62% | 6.454,00 |
| 28.04.2026 | 15,26 | 16,26 | 15,00 | 16,08 | 3,61% | 20.213,00 |
| 27.04.2026 | 16,40 | 16,40 | 15,24 | 15,52 | -6,84% | 12.752,00 |
| 24.04.2026 | 16,10 | 16,70 | 15,90 | 16,66 | 2,71% | 9.089,00 |
| 23.04.2026 | 17,00 | 17,00 | 16,22 | 16,22 | -6,03% | 13.599,00 |
| 22.04.2026 | 16,90 | 17,32 | 16,56 | 17,26 | 2,01% | 26.813,00 |
| 21.04.2026 | 16,10 | 17,00 | 16,10 | 16,92 | 3,30% | 30.957,00 |
| 20.04.2026 | 15,48 | 16,38 | 15,48 | 16,38 | 5,95% | 19.701,00 |
| 17.04.2026 | 16,00 | 16,00 | 15,02 | 15,46 | -4,21% | 20.844,00 |
| 16.04.2026 | 15,60 | 16,40 | 15,48 | 16,14 | 4,13% | 36.374,00 |
| 15.04.2026 | 15,80 | 15,80 | 15,34 | 15,50 | -2,52% | 11.891,00 |
| 14.04.2026 | 14,00 | 15,90 | 14,00 | 15,90 | 16,06% | 51.088,00 |
| 13.04.2026 | 13,50 | 13,86 | 13,40 | 13,70 | 1,93% | 31.327,00 |
| 10.04.2026 | 13,40 | 13,50 | 13,22 | 13,44 | 0,30% | 14.389,00 |
| 09.04.2026 | 13,30 | 13,40 | 13,24 | 13,40 | 1,52% | 7.433,00 |
| 08.04.2026 | 13,20 | 13,20 | 13,00 | 13,20 | 0,46% | 2.954,00 |
| 07.04.2026 | 12,80 | 13,14 | 12,76 | 13,14 | 1,55% | 5.185,00 |
| 02.04.2026 | 12,72 | 12,94 | 12,64 | 12,94 | 1,25% | 5.848,00 |
| 01.04.2026 | 12,82 | 12,96 | 12,76 | 12,78 | -0,78% | 5.406,00 |
| 31.03.2026 | 13,10 | 13,30 | 12,88 | 12,88 | -1,68% | 5.277,00 |
| 30.03.2026 | 12,86 | 13,10 | 12,76 | 13,10 | 2,50% | 9.702,00 |
| 27.03.2026 | 13,00 | 13,10 | 12,60 | 12,78 | -0,93% | 12.603,00 |
| 26.03.2026 | 12,66 | 12,90 | 12,32 | 12,90 | 2,22% | 9.879,00 |
| 25.03.2026 | 12,22 | 12,62 | 12,08 | 12,62 | 3,10% | 7.302,00 |
| 24.03.2026 | 12,38 | 12,38 | 11,94 | 12,24 | -1,61% | 10.956,00 |
| 23.03.2026 | 12,06 | 12,44 | 11,80 | 12,44 | 2,30% | 4.364,00 |
| 20.03.2026 | 12,04 | 12,42 | 12,00 | 12,16 | 0,50% | 6.218,00 |
| 19.03.2026 | 12,10 | 12,20 | 11,80 | 12,10 | -1,63% | 9.350,00 |
| 18.03.2026 | 12,30 | 12,30 | 12,14 | 12,30 | 0,65% | 1.734,00 |
| 17.03.2026 | 12,08 | 12,28 | 12,02 | 12,22 | 1,83% | 1.562,00 |
| 16.03.2026 | 12,00 | 12,14 | 12,00 | 12,00 | -0,33% | 4.074,00 |
| 13.03.2026 | 12,36 | 12,36 | 12,04 | 12,04 | -0,99% | 1.982,00 |
| 12.03.2026 | 12,48 | 12,48 | 12,08 | 12,16 | -3,03% | 4.350,00 |
| 11.03.2026 | 12,60 | 12,60 | 12,24 | 12,54 | 0,16% | 9.165,00 |
| 10.03.2026 | 12,54 | 12,54 | 12,32 | 12,52 | 1,13% | 12.259,00 |
| 09.03.2026 | 12,58 | 12,58 | 12,16 | 12,38 | -1,59% | 2.636,00 |
| 06.03.2026 | 12,26 | 12,58 | 12,04 | 12,58 | 0,96% | 6.452,00 |
| 05.03.2026 | 12,32 | 12,46 | 12,16 | 12,46 | 1,63% | 4.777,00 |
| 04.03.2026 | 12,34 | 12,48 | 12,22 | 12,26 | -1,13% | 1.747,00 |
| 03.03.2026 | 12,72 | 12,72 | 12,24 | 12,40 | -3,73% | 6.873,00 |
| 02.03.2026 | 12,90 | 13,00 | 12,68 | 12,88 | -0,16% | 5.524,00 |
| 27.02.2026 | 12,80 | 13,30 | 12,58 | 12,90 | 0,00% | 16.645,00 |
| 26.02.2026 | 13,00 | 13,00 | 12,46 | 12,90 | 0,16% | 14.193,00 |
| 25.02.2026 | 12,50 | 12,88 | 12,44 | 12,88 | 2,71% | 7.402,00 |
| 24.02.2026 | 12,48 | 12,60 | 12,36 | 12,54 | -0,48% | 6.633,00 |
| 23.02.2026 | 12,44 | 12,64 | 12,38 | 12,60 | 2,94% | 18.902,00 |
| 20.02.2026 | 12,00 | 12,50 | 11,84 | 12,24 | 0,82% | 11.436,00 |
| 19.02.2026 | 12,46 | 12,50 | 12,14 | 12,14 | -2,10% | 5.053,00 |
| 18.02.2026 | 12,12 | 12,46 | 11,88 | 12,40 | 0,98% | 27.299,00 |
| 17.02.2026 | 11,82 | 12,28 | 11,82 | 12,28 | 3,54% | 19.478,00 |
| 16.02.2026 | 11,84 | 11,90 | 11,84 | 11,86 | 0,34% | 2.698,00 |
| 13.02.2026 | 12,00 | 12,16 | 11,82 | 11,82 | -1,50% | 4.552,00 |
| 12.02.2026 | 12,06 | 12,06 | 12,00 | 12,00 | 0,00% | 1.146,00 |
| 11.02.2026 | 12,20 | 12,20 | 12,00 | 12,00 | -1,15% | 7.350,00 |
| 10.02.2026 | 12,00 | 12,46 | 12,00 | 12,14 | 0,83% | 12.021,00 |
| 09.02.2026 | 12,30 | 12,40 | 12,00 | 12,04 | -0,82% | 8.274,00 |
| 06.02.2026 | 11,82 | 12,38 | 11,80 | 12,14 | 2,71% | 2.913,00 |
| 05.02.2026 | 11,90 | 11,92 | 11,76 | 11,82 | 0,68% | 1.685,00 |
| 04.02.2026 | 11,98 | 12,04 | 11,74 | 11,74 | -2,17% | 3.342,00 |
| 03.02.2026 | 12,00 | 12,06 | 11,90 | 12,00 | 0,84% | 2.471,00 |
| 02.02.2026 | 12,12 | 12,22 | 11,90 | 11,90 | -2,14% | 4.607,00 |
| 30.01.2026 | 12,40 | 12,50 | 12,10 | 12,16 | -0,65% | 12.832,00 |
| 29.01.2026 | 12,44 | 12,44 | 12,24 | 12,24 | -0,49% | 4.656,00 |
| 28.01.2026 | 12,20 | 12,38 | 12,20 | 12,30 | 0,82% | 4.021,00 |
| 27.01.2026 | 12,20 | 12,26 | 12,12 | 12,20 | 0,00% | 8.144,00 |
| 26.01.2026 | 12,68 | 12,70 | 12,12 | 12,20 | -3,33% | 3.810,00 |
| 23.01.2026 | 12,52 | 12,84 | 12,50 | 12,62 | -0,47% | 8.192,00 |
| 22.01.2026 | 12,70 | 12,96 | 12,56 | 12,68 | 1,44% | 11.770,00 |