14,720€
0,55%
Echtzeit-Aktienkurs Calida Holding AG
Bid:
Ask:
Aktienkurse zur Calida Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 14,43 | 14,66 | 14,43 | 14,48 | -1,09% | 20,00 |
| 15.10.2025 | 15,23 | 15,27 | 14,63 | 14,64 | -0,14% | - |
| 14.10.2025 | 15,53 | 15,63 | 14,65 | 14,66 | -5,66% | - |
| 13.10.2025 | 15,25 | 15,69 | 15,06 | 15,54 | 2,78% | - |
| 10.10.2025 | 14,99 | 15,47 | 14,89 | 15,12 | 1,68% | - |
| 09.10.2025 | 14,73 | 14,96 | 14,58 | 14,87 | 1,64% | - |
| 08.10.2025 | 13,78 | 14,70 | 13,78 | 14,63 | 4,57% | - |
| 07.10.2025 | 13,80 | 14,00 | 13,77 | 13,99 | 0,50% | - |
| 06.10.2025 | 13,93 | 13,93 | 13,92 | 13,92 | 0,65% | - |
| 03.10.2025 | 13,74 | 13,84 | 13,72 | 13,83 | 1,69% | - |
| 02.10.2025 | 13,53 | 13,70 | 13,45 | 13,60 | 0,82% | 10,00 |
| 01.10.2025 | 13,66 | 13,68 | 13,48 | 13,49 | -1,68% | - |
| 30.09.2025 | 13,66 | 13,74 | 13,63 | 13,72 | 0,22% | - |
| 29.09.2025 | 13,91 | 13,91 | 13,65 | 13,69 | -1,93% | - |
| 26.09.2025 | 14,17 | 14,18 | 13,75 | 13,96 | -5,03% | - |
| 25.09.2025 | 14,71 | 14,75 | 14,68 | 14,70 | 0,14% | 20,00 |
| 24.09.2025 | 14,78 | 14,80 | 14,67 | 14,68 | -0,74% | - |
| 23.09.2025 | 14,90 | 14,91 | 14,79 | 14,79 | 0,07% | - |
| 22.09.2025 | 14,99 | 15,01 | 14,78 | 14,78 | -4,40% | - |
| 19.09.2025 | 15,34 | 15,58 | 15,15 | 15,46 | 3,76% | - |
| 18.09.2025 | 15,31 | 15,31 | 14,88 | 14,90 | -0,27% | - |
| 17.09.2025 | 15,12 | 15,14 | 14,93 | 14,94 | -1,06% | - |
| 16.09.2025 | 15,63 | 15,82 | 15,08 | 15,10 | -4,37% | 330,00 |
| 15.09.2025 | 15,64 | 15,95 | 15,44 | 15,79 | 0,57% | - |
| 12.09.2025 | 15,41 | 15,72 | 15,41 | 15,70 | 1,16% | - |
| 11.09.2025 | 15,52 | 15,53 | 15,52 | 15,52 | -0,51% | - |
| 10.09.2025 | 15,57 | 15,61 | 15,44 | 15,60 | 0,39% | - |
| 09.09.2025 | 15,70 | 15,74 | 15,54 | 15,54 | 0,78% | - |
| 08.09.2025 | 15,27 | 16,00 | 15,25 | 15,42 | 1,11% | 20,00 |
| 05.09.2025 | 14,97 | 15,25 | 14,75 | 15,25 | 2,01% | - |
| 04.09.2025 | 15,26 | 15,28 | 14,92 | 14,95 | -2,03% | - |
| 03.09.2025 | 15,35 | 15,36 | 15,26 | 15,26 | -0,52% | 61,00 |
| 02.09.2025 | 15,61 | 15,61 | 15,29 | 15,34 | -1,60% | 20,00 |
| 01.09.2025 | 15,56 | 15,66 | 15,30 | 15,59 | 0,00% | 3,00 |
| 29.08.2025 | 15,73 | 16,10 | 15,54 | 15,59 | -1,08% | - |
| 28.08.2025 | 15,32 | 16,13 | 15,31 | 15,76 | 2,80% | - |
| 27.08.2025 | 15,71 | 15,72 | 15,33 | 15,33 | -2,42% | - |
| 26.08.2025 | 15,20 | 15,72 | 15,00 | 15,71 | 3,15% | - |
| 25.08.2025 | 14,89 | 15,23 | 14,89 | 15,23 | 2,21% | 65,00 |
| 22.08.2025 | 14,55 | 15,00 | 14,54 | 14,90 | 2,34% | - |
| 21.08.2025 | 14,70 | 14,71 | 14,43 | 14,56 | -0,95% | - |
| 20.08.2025 | 14,85 | 14,87 | 14,62 | 14,70 | -1,01% | - |
| 19.08.2025 | 14,54 | 14,98 | 14,54 | 14,85 | 2,27% | 30,00 |
| 18.08.2025 | 14,57 | 14,65 | 14,36 | 14,52 | -0,27% | - |
| 15.08.2025 | 14,60 | 14,74 | 14,50 | 14,56 | -0,41% | - |
| 14.08.2025 | 14,15 | 14,65 | 13,58 | 14,62 | 3,25% | 163,00 |
| 13.08.2025 | 14,23 | 14,34 | 14,02 | 14,16 | 0,07% | 140,00 |
| 12.08.2025 | 15,00 | 15,06 | 14,05 | 14,15 | -5,54% | 47,00 |
| 11.08.2025 | 15,09 | 15,23 | 14,97 | 14,98 | -0,73% | - |
| 08.08.2025 | 15,25 | 15,37 | 15,01 | 15,09 | -1,18% | - |
| 07.08.2025 | 15,25 | 15,36 | 15,14 | 15,27 | 0,20% | - |
| 06.08.2025 | 15,33 | 15,47 | 15,22 | 15,24 | -0,52% | - |
| 05.08.2025 | 15,24 | 15,55 | 15,17 | 15,32 | 0,66% | 150,00 |
| 04.08.2025 | 15,09 | 15,28 | 14,48 | 15,22 | -1,10% | 31,00 |
| 01.08.2025 | 15,49 | 15,83 | 15,38 | 15,39 | -1,03% | 20,00 |
| 31.07.2025 | 15,57 | 15,75 | 15,42 | 15,55 | -0,19% | - |
| 30.07.2025 | 15,44 | 15,99 | 15,40 | 15,58 | 1,04% | - |
| 29.07.2025 | 15,52 | 15,90 | 15,32 | 15,42 | -0,77% | - |
| 28.07.2025 | 16,42 | 16,45 | 15,26 | 15,54 | -5,30% | 325,00 |
| 25.07.2025 | 15,24 | 16,43 | 14,92 | 16,41 | 7,61% | 150,00 |
| 24.07.2025 | 16,38 | 16,40 | 15,11 | 15,25 | -7,01% | 20,00 |
| 23.07.2025 | 16,31 | 16,49 | 16,18 | 16,40 | 0,68% | 40,00 |
| 22.07.2025 | 16,24 | 16,31 | 16,08 | 16,29 | 0,25% | 25,00 |
| 21.07.2025 | 16,51 | 16,52 | 16,25 | 16,25 | -1,63% | 50,00 |
| 18.07.2025 | 16,77 | 16,77 | 16,37 | 16,52 | -1,43% | - |
| 17.07.2025 | 16,60 | 16,94 | 16,51 | 16,76 | 0,90% | - |
| 16.07.2025 | 16,71 | 16,71 | 16,40 | 16,61 | -0,48% | - |
| 15.07.2025 | 16,73 | 17,05 | 16,46 | 16,69 | -0,24% | 20,00 |
| 14.07.2025 | 16,79 | 17,10 | 16,57 | 16,73 | -0,30% | - |
| 11.07.2025 | 16,82 | 17,12 | 16,74 | 16,78 | -0,24% | - |
| 10.07.2025 | 16,67 | 16,95 | 16,34 | 16,82 | 0,72% | 45,00 |
| 09.07.2025 | 16,58 | 16,92 | 16,33 | 16,70 | 0,60% | 60,00 |
| 08.07.2025 | 16,58 | 16,88 | 16,44 | 16,60 | -0,06% | - |
| 07.07.2025 | 17,20 | 17,22 | 16,40 | 16,61 | -3,21% | - |
| 04.07.2025 | 16,43 | 17,27 | 16,34 | 17,16 | 4,63% | - |
| 03.07.2025 | 16,38 | 16,53 | 16,21 | 16,40 | 0,24% | 101,00 |
| 02.07.2025 | 16,40 | 16,75 | 16,27 | 16,36 | -0,24% | - |
| 01.07.2025 | 16,59 | 16,60 | 16,15 | 16,40 | -1,03% | - |
| 30.06.2025 | 16,25 | 16,59 | 16,15 | 16,57 | 2,09% | - |
| 27.06.2025 | 16,58 | 16,72 | 16,15 | 16,23 | -2,05% | - |
| 26.06.2025 | 15,98 | 16,71 | 15,78 | 16,57 | 3,89% | - |
| 25.06.2025 | 16,37 | 16,37 | 15,88 | 15,95 | -2,57% | - |
| 24.06.2025 | 16,43 | 16,73 | 16,15 | 16,37 | -0,37% | - |
| 23.06.2025 | 16,91 | 17,00 | 16,17 | 16,43 | -2,67% | - |
| 20.06.2025 | 16,59 | 17,07 | 16,47 | 16,88 | 1,69% | - |
| 19.06.2025 | 16,72 | 17,26 | 16,39 | 16,60 | -1,83% | - |
| 18.06.2025 | 17,19 | 17,51 | 16,56 | 16,91 | -1,74% | - |
| 17.06.2025 | 17,32 | 17,60 | 17,18 | 17,21 | -0,69% | 20,00 |
| 16.06.2025 | 17,23 | 17,43 | 17,19 | 17,33 | 0,64% | - |
| 13.06.2025 | 17,27 | 17,54 | 17,21 | 17,22 | -0,46% | - |
| 12.06.2025 | 17,77 | 17,87 | 17,15 | 17,30 | -2,97% | - |
| 11.06.2025 | 17,08 | 17,92 | 17,07 | 17,83 | 4,33% | - |
| 10.06.2025 | 17,49 | 17,57 | 17,08 | 17,09 | -2,01% | 28,00 |
| 09.06.2025 | 17,48 | 17,56 | 17,10 | 17,44 | -0,51% | - |
| 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 |