27,800€
0,91%
Echtzeit-Aktienkurs Calida Holding AG
Bid:
Ask:
Aktienkurse zur Calida Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.08.2024 | 30,23 | 32,20 | 30,23 | 31,40 | 3,04% | - |
| 01.08.2024 | 30,68 | 30,98 | 30,43 | 30,48 | -0,65% | 20,00 |
| 31.07.2024 | 30,53 | 30,70 | 30,33 | 30,68 | 0,57% | 25,00 |
| 30.07.2024 | 30,48 | 30,58 | 30,35 | 30,50 | 0,08% | - |
| 29.07.2024 | 30,50 | 30,55 | 30,40 | 30,48 | -0,08% | 161,00 |
| 26.07.2024 | 30,53 | 30,58 | 30,40 | 30,50 | -0,16% | - |
| 25.07.2024 | 30,35 | 30,90 | 30,28 | 30,55 | 0,49% | - |
| 24.07.2024 | 30,48 | 30,70 | 30,35 | 30,40 | -0,73% | 40,00 |
| 23.07.2024 | 31,40 | 31,45 | 30,55 | 30,63 | -2,55% | 30,00 |
| 22.07.2024 | 30,93 | 31,43 | 30,85 | 31,43 | 1,62% | 42,00 |
| 19.07.2024 | 31,63 | 31,88 | 30,80 | 30,93 | -2,37% | 545,00 |
| 18.07.2024 | 32,10 | 32,58 | 31,63 | 31,68 | -1,32% | - |
| 17.07.2024 | 32,33 | 32,35 | 31,88 | 32,10 | -0,70% | - |
| 16.07.2024 | 32,20 | 32,43 | 31,68 | 32,33 | 0,39% | - |
| 15.07.2024 | 32,28 | 32,60 | 32,20 | 32,20 | -0,23% | 100,00 |
| 12.07.2024 | 31,48 | 32,35 | 31,45 | 32,28 | 2,62% | - |
| 11.07.2024 | 31,48 | 31,70 | 31,10 | 31,45 | -0,08% | 40,00 |
| 10.07.2024 | 31,55 | 31,73 | 31,40 | 31,48 | -0,24% | - |
| 09.07.2024 | 32,15 | 32,23 | 31,45 | 31,55 | -1,87% | - |
| 08.07.2024 | 32,13 | 32,88 | 31,98 | 32,15 | 0,08% | 40,00 |
| 05.07.2024 | 31,33 | 32,75 | 31,13 | 32,13 | 2,47% | - |
| 04.07.2024 | 31,08 | 31,90 | 30,75 | 31,35 | 0,80% | 40,00 |
| 03.07.2024 | 31,93 | 32,38 | 31,08 | 31,10 | -2,51% | - |
| 02.07.2024 | 31,83 | 31,93 | 31,70 | 31,90 | 0,24% | - |
| 01.07.2024 | 31,58 | 31,98 | 31,58 | 31,83 | 1,11% | 692,00 |
| 28.06.2024 | 31,53 | 31,65 | 31,13 | 31,48 | -0,16% | 41,00 |
| 27.06.2024 | 32,73 | 32,78 | 31,43 | 31,53 | -3,59% | - |
| 26.06.2024 | 32,78 | 32,85 | 32,63 | 32,70 | -0,23% | 44,00 |
| 25.06.2024 | 33,00 | 33,20 | 32,73 | 32,78 | -0,53% | - |
| 24.06.2024 | 31,60 | 33,05 | 31,38 | 32,95 | 4,19% | 140,00 |
| 21.06.2024 | 31,83 | 31,93 | 31,55 | 31,63 | -0,63% | - |
| 20.06.2024 | 31,78 | 31,98 | 31,43 | 31,83 | 0,16% | - |
| 19.06.2024 | 31,83 | 32,00 | 31,73 | 31,78 | -0,31% | - |