24,050€
-0,82%
Echtzeit-Aktienkurs Calida Holding AG
Bid:
Ask:
Aktienkurse zur Calida Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 24,20 | 24,60 | 23,03 | 24,05 | -0,82% | 110,00 |
| 19.12.2024 | 24,13 | 24,60 | 24,00 | 24,25 | 0,31% | - |
| 18.12.2024 | 24,33 | 24,45 | 24,10 | 24,18 | -0,62% | 129,00 |
| 17.12.2024 | 24,30 | 24,38 | 24,20 | 24,33 | 0,10% | 22,00 |
| 16.12.2024 | 24,38 | 24,43 | 24,28 | 24,30 | -0,41% | 40,00 |
| 13.12.2024 | 25,45 | 25,45 | 24,38 | 24,40 | -4,13% | 61,00 |
| 12.12.2024 | 25,63 | 25,80 | 25,40 | 25,45 | -0,68% | - |
| 11.12.2024 | 25,38 | 25,93 | 25,23 | 25,63 | 0,99% | - |
| 10.12.2024 | 25,40 | 25,85 | 25,38 | 25,38 | -0,29% | 45,00 |
| 09.12.2024 | 25,25 | 25,95 | 25,25 | 25,45 | 0,79% | 10,00 |
| 06.12.2024 | 24,70 | 25,33 | 24,55 | 25,25 | 2,12% | 100,00 |
| 05.12.2024 | 24,75 | 25,18 | 24,58 | 24,73 | 0,00% | 85,00 |
| 04.12.2024 | 25,65 | 26,20 | 24,63 | 24,73 | -3,61% | 122,00 |
| 03.12.2024 | 25,63 | 26,25 | 25,20 | 25,65 | 0,10% | 40,00 |
| 02.12.2024 | 26,18 | 26,58 | 25,58 | 25,63 | -2,10% | 90,00 |
| 29.11.2024 | 26,00 | 26,38 | 25,95 | 26,18 | 0,67% | 20,00 |
| 28.11.2024 | 25,38 | 26,08 | 25,30 | 26,00 | 2,46% | - |
| 27.11.2024 | 25,20 | 25,58 | 24,95 | 25,38 | 0,69% | 20,00 |
| 26.11.2024 | 25,88 | 26,28 | 25,05 | 25,20 | -3,17% | - |
| 25.11.2024 | 25,88 | 26,08 | 25,35 | 26,03 | 0,58% | - |
| 22.11.2024 | 25,50 | 25,93 | 25,45 | 25,88 | 1,47% | 20,00 |
| 21.11.2024 | 25,38 | 25,80 | 25,28 | 25,50 | 0,29% | 50,00 |
| 20.11.2024 | 25,30 | 25,68 | 25,18 | 25,43 | 0,49% | 265,00 |
| 19.11.2024 | 25,90 | 25,95 | 25,25 | 25,30 | -1,84% | 40,00 |
| 18.11.2024 | 25,75 | 25,95 | 25,73 | 25,78 | 0,19% | 20,00 |
| 15.11.2024 | 25,80 | 26,15 | 25,63 | 25,73 | -0,29% | 80,00 |
| 14.11.2024 | 26,38 | 26,93 | 25,78 | 25,80 | -2,18% | 20,00 |
| 13.11.2024 | 26,33 | 26,48 | 25,48 | 26,38 | 0,19% | 110,00 |
| 12.11.2024 | 26,95 | 27,38 | 25,98 | 26,33 | -2,32% | 20,00 |
| 11.11.2024 | 26,65 | 27,88 | 26,65 | 26,95 | 0,94% | 82,00 |
| 08.11.2024 | 27,13 | 27,53 | 25,78 | 26,70 | -1,75% | 541,00 |
| 07.11.2024 | 27,78 | 27,78 | 26,90 | 27,18 | -2,16% | - |
| 06.11.2024 | 27,55 | 28,85 | 27,45 | 27,78 | -0,09% | 261,00 |
| 05.11.2024 | 27,50 | 28,05 | 27,50 | 27,80 | 0,91% | 791,00 |
| 04.11.2024 | 27,33 | 28,28 | 27,13 | 27,55 | 0,82% | 25,00 |
| 01.11.2024 | 28,60 | 28,65 | 27,28 | 27,33 | -4,62% | 20,00 |
| 31.10.2024 | 28,38 | 28,65 | 27,65 | 28,65 | 1,06% | 40,00 |
| 30.10.2024 | 29,65 | 29,70 | 28,13 | 28,35 | -4,55% | 20,00 |
| 29.10.2024 | 30,60 | 30,85 | 29,60 | 29,70 | -3,10% | 40,00 |
| 28.10.2024 | 29,48 | 30,90 | 29,48 | 30,65 | 3,99% | 40,00 |
| 25.10.2024 | 29,23 | 29,83 | 29,18 | 29,48 | 0,77% | - |
| 24.10.2024 | 29,23 | 29,43 | 28,65 | 29,25 | 0,09% | 880,00 |
| 23.10.2024 | 29,18 | 29,28 | 28,90 | 29,23 | 0,34% | 90,00 |
| 22.10.2024 | 29,38 | 29,40 | 28,90 | 29,13 | -0,85% | 20,00 |
| 21.10.2024 | 29,83 | 30,10 | 29,03 | 29,38 | -1,67% | 45,00 |
| 18.10.2024 | 29,95 | 30,10 | 29,73 | 29,88 | -0,25% | 48,00 |
| 17.10.2024 | 30,05 | 30,13 | 29,88 | 29,95 | -0,42% | 40,00 |
| 16.10.2024 | 30,33 | 30,83 | 29,95 | 30,08 | -0,82% | 20,00 |
| 15.10.2024 | 30,08 | 30,48 | 30,00 | 30,33 | 0,92% | 20,00 |
| 14.10.2024 | 30,05 | 30,40 | 29,93 | 30,05 | -0,25% | 20,00 |
| 11.10.2024 | 30,60 | 30,60 | 30,10 | 30,13 | -1,55% | 25,00 |
| 10.10.2024 | 30,80 | 30,80 | 30,28 | 30,60 | -0,65% | 95,00 |
| 09.10.2024 | 31,23 | 31,45 | 30,73 | 30,80 | -1,28% | 20,00 |
| 08.10.2024 | 31,00 | 31,58 | 30,83 | 31,20 | 0,56% | 20,00 |
| 07.10.2024 | 30,93 | 31,25 | 30,83 | 31,03 | 0,32% | - |
| 04.10.2024 | 30,68 | 31,00 | 30,63 | 30,93 | 0,81% | 40,00 |
| 03.10.2024 | 30,78 | 31,05 | 30,55 | 30,68 | -1,21% | 60,00 |
| 02.10.2024 | 31,13 | 31,43 | 30,93 | 31,05 | -0,24% | - |
| 01.10.2024 | 30,45 | 31,18 | 30,45 | 31,13 | 2,22% | 30,00 |
| 30.09.2024 | 30,60 | 30,75 | 30,13 | 30,45 | -0,33% | - |
| 27.09.2024 | 30,15 | 30,70 | 30,10 | 30,55 | 1,41% | - |
| 26.09.2024 | 30,15 | 30,53 | 30,00 | 30,13 | -0,25% | 10,00 |
| 25.09.2024 | 30,73 | 30,88 | 30,15 | 30,20 | -1,71% | 75,00 |
| 24.09.2024 | 30,73 | 30,98 | 30,60 | 30,73 | 0,33% | 55,00 |
| 23.09.2024 | 29,20 | 30,65 | 29,15 | 30,63 | 4,97% | - |
| 20.09.2024 | 29,38 | 29,55 | 29,18 | 29,18 | -0,68% | 1.000,00 |
| 19.09.2024 | 29,55 | 29,68 | 29,28 | 29,38 | -0,59% | - |
| 18.09.2024 | 29,48 | 29,68 | 29,48 | 29,55 | 0,25% | 35,00 |
| 17.09.2024 | 29,40 | 29,85 | 29,38 | 29,48 | 0,26% | 120,00 |
| 16.09.2024 | 29,48 | 29,70 | 29,18 | 29,40 | -0,25% | 50,00 |
| 13.09.2024 | 28,63 | 29,75 | 28,58 | 29,48 | 3,06% | 30,00 |
| 12.09.2024 | 29,75 | 29,80 | 28,40 | 28,60 | -3,78% | 107,00 |
| 11.09.2024 | 29,55 | 29,85 | 29,35 | 29,73 | 0,42% | - |
| 10.09.2024 | 29,73 | 30,13 | 29,53 | 29,60 | -0,50% | 40,00 |
| 09.09.2024 | 30,28 | 30,80 | 29,48 | 29,75 | -1,65% | 20,00 |
| 06.09.2024 | 29,88 | 30,33 | 29,83 | 30,25 | 1,26% | - |
| 05.09.2024 | 29,83 | 30,00 | 29,70 | 29,88 | 0,17% | - |
| 04.09.2024 | 29,50 | 29,95 | 29,50 | 29,83 | 0,51% | 87,00 |
| 03.09.2024 | 29,63 | 29,85 | 29,60 | 29,68 | 0,17% | 5,00 |
| 02.09.2024 | 29,95 | 30,05 | 29,53 | 29,63 | -2,15% | 20,00 |
| 30.08.2024 | 30,05 | 30,38 | 30,03 | 30,28 | 0,92% | 20,00 |
| 29.08.2024 | 30,48 | 30,48 | 30,00 | 30,00 | -1,56% | - |
| 28.08.2024 | 30,68 | 30,73 | 30,40 | 30,48 | -0,65% | 60,00 |
| 27.08.2024 | 30,20 | 31,13 | 30,05 | 30,68 | 1,57% | - |
| 26.08.2024 | 29,70 | 30,53 | 29,65 | 30,20 | 1,77% | 20,00 |
| 23.08.2024 | 30,00 | 30,03 | 29,60 | 29,68 | -0,92% | 10,00 |
| 22.08.2024 | 29,55 | 30,00 | 29,55 | 29,95 | 1,10% | - |
| 21.08.2024 | 29,50 | 29,65 | 28,95 | 29,63 | 0,42% | 45,00 |
| 20.08.2024 | 29,38 | 29,58 | 29,20 | 29,50 | 0,43% | - |
| 19.08.2024 | 29,25 | 29,53 | 29,25 | 29,38 | 0,26% | - |
| 16.08.2024 | 29,68 | 29,70 | 29,25 | 29,30 | -1,26% | - |
| 15.08.2024 | 29,13 | 29,73 | 29,05 | 29,68 | 1,89% | 42,00 |
| 14.08.2024 | 29,50 | 29,78 | 29,00 | 29,13 | -1,27% | 23,00 |
| 13.08.2024 | 29,88 | 30,35 | 29,43 | 29,50 | -0,84% | 46,00 |
| 12.08.2024 | 30,08 | 30,48 | 29,75 | 29,75 | -1,08% | 22,00 |
| 09.08.2024 | 29,48 | 30,38 | 29,45 | 30,08 | 1,86% | 226,00 |
| 08.08.2024 | 30,05 | 30,58 | 29,48 | 29,53 | -1,50% | 20,00 |
| 07.08.2024 | 29,90 | 31,68 | 29,90 | 29,98 | 0,42% | 30,00 |
| 06.08.2024 | 29,90 | 30,93 | 29,85 | 29,85 | -0,25% | 5,00 |
| 05.08.2024 | 31,45 | 32,00 | 29,88 | 29,93 | -4,70% | - |