17,510€
2,40%
Echtzeit-Aktienkurs Calida Holding AG
Bid:
Ask:
Aktienkurse zur Calida Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 17,14 | 17,53 | 17,08 | 17,53 | 2,51% | 10,00 |
| 05.06.2025 | 17,49 | 17,49 | 17,09 | 17,10 | -2,29% | - |
| 04.06.2025 | 17,54 | 17,95 | 17,38 | 17,50 | -0,11% | - |
| 03.06.2025 | 17,98 | 17,99 | 17,30 | 17,52 | -2,56% | - |
| 02.06.2025 | 18,18 | 18,24 | 17,55 | 17,98 | -1,10% | - |
| 30.05.2025 | 17,69 | 18,41 | 17,60 | 18,18 | 2,65% | 20,00 |
| 29.05.2025 | 17,82 | 18,72 | 17,61 | 17,71 | 0,28% | - |
| 28.05.2025 | 18,28 | 18,30 | 17,66 | 17,66 | -3,39% | - |
| 27.05.2025 | 18,37 | 18,82 | 17,85 | 18,28 | -0,49% | - |
| 26.05.2025 | 18,77 | 18,77 | 18,17 | 18,37 | -0,81% | - |
| 23.05.2025 | 18,84 | 19,29 | 18,44 | 18,52 | -1,59% | 20,00 |
| 22.05.2025 | 19,29 | 19,35 | 18,71 | 18,82 | -2,44% | 100,00 |
| 21.05.2025 | 18,77 | 19,35 | 18,50 | 19,29 | 2,77% | 30,00 |
| 20.05.2025 | 19,23 | 19,27 | 18,41 | 18,77 | -2,59% | - |
| 19.05.2025 | 19,19 | 19,77 | 18,97 | 19,27 | 0,42% | - |
| 16.05.2025 | 19,19 | 19,42 | 18,63 | 19,19 | 0,00% | - |
| 15.05.2025 | 19,35 | 19,66 | 18,80 | 19,19 | -0,83% | 25,00 |
| 14.05.2025 | 18,50 | 19,38 | 18,46 | 19,35 | 4,48% | - |
| 13.05.2025 | 17,67 | 18,54 | 17,45 | 18,52 | 4,75% | - |
| 12.05.2025 | 17,87 | 17,99 | 17,42 | 17,68 | -1,06% | - |
| 09.05.2025 | 17,51 | 18,04 | 17,38 | 17,87 | 2,17% | 47,00 |
| 08.05.2025 | 17,08 | 17,53 | 16,87 | 17,49 | 2,40% | - |
| 07.05.2025 | 17,18 | 17,28 | 16,81 | 17,08 | -0,35% | - |
| 06.05.2025 | 17,17 | 17,51 | 17,13 | 17,14 | -0,17% | - |
| 05.05.2025 | 17,04 | 17,21 | 16,87 | 17,17 | 0,41% | - |
| 02.05.2025 | 17,05 | 17,13 | 16,76 | 17,10 | 1,00% | - |
| 30.04.2025 | 16,98 | 17,04 | 16,73 | 16,93 | -0,29% | - |
| 29.04.2025 | 17,06 | 17,22 | 16,78 | 16,98 | -0,53% | 38,00 |
| 28.04.2025 | 16,71 | 17,22 | 16,65 | 17,07 | 2,09% | - |
| 25.04.2025 | 17,34 | 17,38 | 16,54 | 16,72 | -3,58% | 180,00 |
| 24.04.2025 | 17,42 | 17,47 | 16,99 | 17,34 | -0,57% | - |
| 23.04.2025 | 17,71 | 17,71 | 17,31 | 17,44 | 0,11% | - |
| 22.04.2025 | 16,84 | 17,51 | 16,59 | 17,42 | 3,57% | 306,00 |
| 17.04.2025 | 16,92 | 17,12 | 16,50 | 16,82 | -0,77% | - |
| 16.04.2025 | 17,17 | 17,17 | 16,70 | 16,95 | -1,28% | - |
| 15.04.2025 | 17,26 | 17,46 | 17,04 | 17,17 | -0,46% | - |
| 14.04.2025 | 17,25 | 17,64 | 16,76 | 17,25 | -3,25% | 21,00 |
| 11.04.2025 | 17,90 | 18,01 | 17,16 | 17,83 | 0,06% | 20,00 |
| 10.04.2025 | 18,32 | 18,68 | 16,96 | 17,82 | -2,57% | - |
| 09.04.2025 | 17,63 | 18,37 | 17,46 | 18,29 | 3,16% | - |
| 08.04.2025 | 17,72 | 18,13 | 17,38 | 17,73 | 1,20% | 20,00 |
| 07.04.2025 | 17,24 | 17,57 | 16,81 | 17,52 | -0,79% | 30,00 |
| 04.04.2025 | 18,77 | 18,80 | 17,43 | 17,66 | -5,81% | 20,00 |
| 03.04.2025 | 19,30 | 19,30 | 18,35 | 18,75 | -2,85% | 30,00 |
| 02.04.2025 | 18,93 | 19,54 | 18,63 | 19,30 | 1,95% | 126,00 |
| 01.04.2025 | 18,93 | 19,26 | 18,91 | 18,93 | -0,32% | 80,00 |
| 31.03.2025 | 19,44 | 19,56 | 18,86 | 18,99 | -3,21% | - |
| 28.03.2025 | 20,09 | 20,09 | 19,29 | 19,62 | -2,34% | 20,00 |
| 27.03.2025 | 19,97 | 20,09 | 19,48 | 20,09 | 0,63% | - |
| 26.03.2025 | 20,28 | 20,38 | 19,95 | 19,97 | -1,77% | - |
| 25.03.2025 | 20,12 | 20,85 | 19,52 | 20,33 | 1,02% | - |
| 24.03.2025 | 20,70 | 20,80 | 19,85 | 20,12 | -2,80% | 160,00 |
| 21.03.2025 | 20,60 | 20,70 | 19,98 | 20,70 | 0,61% | 42,00 |
| 20.03.2025 | 20,70 | 20,70 | 19,92 | 20,58 | -0,60% | 1.224,00 |
| 19.03.2025 | 21,73 | 21,73 | 20,50 | 20,70 | -4,72% | 332,00 |
| 18.03.2025 | 22,45 | 22,50 | 21,63 | 21,73 | -3,23% | - |
| 17.03.2025 | 22,55 | 23,30 | 22,40 | 22,45 | -0,44% | - |
| 14.03.2025 | 23,08 | 23,23 | 22,20 | 22,55 | -2,28% | - |
| 13.03.2025 | 22,98 | 23,28 | 22,93 | 23,08 | 0,44% | - |
| 12.03.2025 | 23,23 | 23,35 | 22,93 | 22,98 | -1,08% | 61,00 |
| 11.03.2025 | 23,33 | 23,48 | 23,13 | 23,23 | -0,43% | 640,00 |
| 10.03.2025 | 23,53 | 23,75 | 23,28 | 23,33 | -0,96% | - |
| 07.03.2025 | 23,35 | 24,00 | 23,30 | 23,55 | 0,75% | - |
| 06.03.2025 | 23,85 | 24,00 | 23,35 | 23,38 | -1,99% | 30,00 |
| 05.03.2025 | 24,85 | 24,93 | 23,60 | 23,85 | -3,83% | 20,00 |
| 04.03.2025 | 24,60 | 24,93 | 24,15 | 24,80 | 0,81% | - |
| 03.03.2025 | 23,68 | 25,43 | 23,68 | 24,60 | 3,80% | 100,00 |
| 28.02.2025 | 24,43 | 24,48 | 23,58 | 23,70 | -3,07% | 20,00 |
| 27.02.2025 | 24,80 | 24,80 | 24,10 | 24,45 | -1,21% | 20,00 |
| 26.02.2025 | 24,68 | 24,83 | 24,40 | 24,75 | 0,30% | - |
| 25.02.2025 | 23,83 | 24,95 | 23,78 | 24,68 | 3,68% | - |
| 24.02.2025 | 23,33 | 24,83 | 23,33 | 23,80 | 2,04% | 20,00 |
| 21.02.2025 | 23,10 | 23,88 | 23,00 | 23,33 | 0,97% | - |
| 20.02.2025 | 22,95 | 23,23 | 22,88 | 23,10 | 0,65% | - |
| 19.02.2025 | 22,75 | 23,18 | 22,33 | 22,95 | 0,88% | 50,00 |
| 18.02.2025 | 23,43 | 23,70 | 22,75 | 22,75 | -2,88% | 40,00 |
| 17.02.2025 | 23,25 | 23,43 | 23,15 | 23,43 | 0,75% | 80,00 |
| 14.02.2025 | 23,30 | 23,43 | 22,58 | 23,25 | -0,32% | 60,00 |
| 13.02.2025 | 23,70 | 24,08 | 23,30 | 23,33 | -1,58% | - |
| 12.02.2025 | 24,13 | 24,13 | 23,65 | 23,70 | -1,76% | 10,00 |
| 11.02.2025 | 24,23 | 24,58 | 24,03 | 24,13 | -0,41% | 21,00 |
| 10.02.2025 | 24,35 | 24,58 | 24,15 | 24,23 | -0,21% | - |
| 07.02.2025 | 24,45 | 24,48 | 24,15 | 24,28 | -0,72% | 20,00 |
| 06.02.2025 | 24,33 | 24,63 | 24,30 | 24,45 | 0,72% | 20,00 |
| 05.02.2025 | 24,55 | 24,93 | 24,08 | 24,28 | -1,12% | 100,00 |
| 04.02.2025 | 24,20 | 24,83 | 24,18 | 24,55 | 1,45% | 520,00 |
| 03.02.2025 | 23,18 | 24,30 | 23,18 | 24,20 | 1,79% | 113,00 |
| 31.01.2025 | 23,65 | 23,83 | 23,65 | 23,78 | 0,42% | - |
| 30.01.2025 | 23,48 | 23,80 | 23,33 | 23,68 | 0,85% | 40,00 |
| 29.01.2025 | 23,78 | 23,80 | 23,33 | 23,48 | -1,16% | 110,00 |
| 28.01.2025 | 23,63 | 23,83 | 23,55 | 23,75 | 0,21% | 80,00 |
| 27.01.2025 | 23,55 | 24,48 | 23,38 | 23,70 | 0,00% | 61,00 |
| 24.01.2025 | 23,48 | 24,18 | 23,48 | 23,70 | 0,85% | 50,00 |
| 23.01.2025 | 23,85 | 23,95 | 23,15 | 23,50 | -1,47% | 91,00 |
| 22.01.2025 | 24,28 | 24,35 | 23,80 | 23,85 | -1,85% | 530,00 |
| 21.01.2025 | 24,20 | 24,63 | 24,15 | 24,30 | 0,21% | 20,00 |
| 20.01.2025 | 24,43 | 24,78 | 24,20 | 24,25 | -0,61% | 40,00 |
| 17.01.2025 | 24,03 | 24,45 | 24,03 | 24,40 | 1,56% | - |
| 16.01.2025 | 24,70 | 24,85 | 24,03 | 24,03 | -2,83% | 60,00 |
| 15.01.2025 | 24,13 | 24,80 | 24,13 | 24,73 | 2,49% | 55,00 |