13,856CHF
1,43%
Echtzeit-Aktienkurs Calida Holding AG
Bid:
Ask:
Aktienkurse zur Calida Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 13,70 | 14,10 | 13,70 | 13,86 | 1,46% | 5.537,00 |
| 03.09.2026 | 13,82 | 14,04 | 13,58 | 13,66 | -0,44% | 8.064,00 |
| 02.09.2026 | 14,00 | 14,00 | 13,70 | 13,72 | -2,28% | 8.586,00 |
| 01.09.2026 | 14,00 | 14,12 | 14,00 | 14,04 | -0,28% | 1.999,00 |
| 31.08.2026 | 14,00 | 14,24 | 13,90 | 14,08 | 0,00% | 13.076,00 |
| 28.08.2026 | 14,42 | 14,42 | 14,02 | 14,08 | -1,68% | 1.889,00 |
| 27.08.2026 | 14,10 | 14,40 | 14,00 | 14,32 | 0,99% | 11.840,00 |
| 26.08.2026 | 14,18 | 14,36 | 14,04 | 14,18 | 0,71% | 15.929,00 |
| 25.08.2026 | 14,26 | 14,36 | 14,02 | 14,08 | -0,56% | 6.595,00 |
| 24.08.2026 | 14,12 | 14,36 | 14,02 | 14,16 | -0,98% | 5.091,00 |
| 21.08.2026 | 14,30 | 15,02 | 14,08 | 14,30 | -0,69% | 35.132,00 |
| 20.08.2026 | 14,36 | 14,70 | 14,14 | 14,40 | 0,98% | 10.213,00 |
| 19.08.2026 | 13,92 | 14,54 | 13,72 | 14,26 | 3,18% | 10.664,00 |
| 18.08.2026 | 14,48 | 14,50 | 13,82 | 13,82 | -5,99% | 21.386,00 |
| 17.08.2026 | 14,68 | 15,42 | 14,68 | 14,70 | 0,82% | 19.914,00 |
| 14.08.2026 | 14,96 | 14,96 | 14,40 | 14,58 | -1,62% | 8.427,00 |
| 13.08.2026 | 15,00 | 15,00 | 14,54 | 14,82 | -0,54% | 4.389,00 |
| 12.08.2026 | 15,00 | 15,00 | 14,78 | 14,90 | 0,54% | 15.347,00 |
| 11.08.2026 | 15,00 | 15,04 | 14,70 | 14,82 | -1,20% | 13.701,00 |
| 10.08.2026 | 15,50 | 15,50 | 15,00 | 15,00 | -2,60% | 6.645,00 |
| 07.08.2026 | 15,40 | 15,62 | 15,32 | 15,40 | -1,28% | 12.477,00 |
| 06.08.2026 | 15,60 | 15,76 | 15,24 | 15,60 | 0,65% | 27.858,00 |
| 05.08.2026 | 15,42 | 15,74 | 15,30 | 15,50 | -0,13% | 16.960,00 |
| 04.08.2026 | 15,10 | 15,56 | 15,10 | 15,52 | 2,11% | 13.829,00 |
| 03.08.2026 | 15,40 | 15,60 | 15,12 | 15,20 | -0,78% | 12.475,00 |
| 31.07.2026 | 15,50 | 16,14 | 15,32 | 15,32 | 0,13% | 30.340,00 |
| 30.07.2026 | 15,04 | 15,44 | 15,04 | 15,30 | 2,00% | 9.592,00 |
| 29.07.2026 | 15,60 | 15,60 | 15,00 | 15,00 | -3,23% | 15.060,00 |
| 28.07.2026 | 15,58 | 16,00 | 15,46 | 15,50 | 0,13% | 14.432,00 |
| 27.07.2026 | 16,02 | 16,06 | 15,42 | 15,48 | -4,68% | 12.663,00 |
| 24.07.2026 | 17,24 | 17,42 | 15,00 | 16,24 | -7,31% | 66.944,00 |
| 23.07.2026 | 17,56 | 17,72 | 17,08 | 17,52 | -0,79% | 10.486,00 |
| 22.07.2026 | 17,86 | 18,12 | 17,66 | 17,66 | -1,45% | 4.059,00 |
| 21.07.2026 | 18,60 | 18,60 | 17,50 | 17,92 | -3,14% | 7.029,00 |
| 20.07.2026 | 18,64 | 18,64 | 18,28 | 18,50 | -0,22% | 3.886,00 |
| 17.07.2026 | 18,58 | 19,08 | 18,36 | 18,54 | -1,49% | 6.694,00 |
| 16.07.2026 | 18,84 | 18,90 | 18,38 | 18,82 | 0,43% | 14.884,00 |
| 15.07.2026 | 17,90 | 18,74 | 17,90 | 18,74 | 4,11% | 12.033,00 |
| 14.07.2026 | 18,28 | 18,44 | 17,80 | 18,00 | -2,07% | 6.170,00 |
| 13.07.2026 | 18,56 | 18,56 | 18,10 | 18,38 | -1,29% | 11.912,00 |
| 10.07.2026 | 18,88 | 18,88 | 18,38 | 18,62 | -1,27% | 3.306,00 |
| 09.07.2026 | 18,50 | 18,88 | 18,46 | 18,86 | 1,73% | 14.245,00 |
| 08.07.2026 | 18,20 | 18,96 | 17,88 | 18,54 | 1,31% | 15.431,00 |
| 07.07.2026 | 18,68 | 18,68 | 18,22 | 18,30 | -1,82% | 8.628,00 |
| 06.07.2026 | 19,34 | 19,34 | 18,36 | 18,64 | -2,82% | 16.123,00 |
| 03.07.2026 | 19,78 | 19,78 | 18,96 | 19,18 | -3,62% | 12.154,00 |
| 02.07.2026 | 20,00 | 20,10 | 19,58 | 19,90 | -0,20% | 9.299,00 |
| 01.07.2026 | 19,60 | 20,00 | 19,28 | 19,94 | 2,05% | 6.997,00 |
| 30.06.2026 | 19,92 | 20,40 | 19,52 | 19,54 | -2,54% | 14.620,00 |
| 29.06.2026 | 20,00 | 20,20 | 19,74 | 20,05 | -0,65% | 23.283,00 |
| 26.06.2026 | 19,85 | 20,36 | 19,65 | 20,18 | 1,97% | - |
| 25.06.2026 | 19,68 | 20,12 | 19,57 | 19,79 | 0,57% | - |
| 24.06.2026 | 18,85 | 19,78 | 18,85 | 19,68 | 4,12% | - |
| 23.06.2026 | 19,02 | 19,02 | 18,43 | 18,90 | -1,26% | - |
| 22.06.2026 | 18,48 | 19,29 | 18,42 | 19,14 | 3,46% | - |
| 19.06.2026 | 18,46 | 18,70 | 18,26 | 18,50 | -1,18% | 40.260,00 |
| 18.06.2026 | 18,64 | 19,02 | 18,48 | 18,72 | 0,86% | 23.438,00 |
| 17.06.2026 | 17,40 | 18,58 | 17,40 | 18,56 | 5,94% | 37.750,00 |
| 16.06.2026 | 17,36 | 17,52 | 17,22 | 17,52 | 0,00% | 4.584,00 |
| 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 |