13,740€
-3,38%
Echtzeit-Aktienkurs Calida Holding AG
Bid:
Ask:
Aktienkurse zur Calida Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 13,84 | 14,02 | 13,35 | 13,75 | -3,31% | 30,00 |
| 24.09.2026 | 14,39 | 14,47 | 13,77 | 14,22 | -1,52% | - |
| 23.09.2026 | 14,59 | 14,70 | 14,26 | 14,44 | 0,49% | - |
| 22.09.2026 | 14,35 | 14,39 | 14,35 | 14,37 | 1,99% | - |
| 21.09.2026 | 14,41 | 14,58 | 14,01 | 14,09 | -2,83% | 1,00 |
| 18.09.2026 | 14,34 | 14,53 | 14,22 | 14,50 | 2,11% | - |
| 17.09.2026 | 14,04 | 14,37 | 14,04 | 14,20 | -1,53% | - |
| 16.09.2026 | 14,29 | 14,59 | 14,00 | 14,42 | 2,49% | - |
| 15.09.2026 | 14,59 | 14,75 | 14,07 | 14,07 | -4,09% | - |
| 14.09.2026 | 14,22 | 14,93 | 14,12 | 14,67 | 2,44% | - |
| 11.09.2026 | 14,19 | 14,53 | 14,06 | 14,32 | -0,69% | - |
| 10.09.2026 | 14,41 | 14,54 | 14,40 | 14,42 | 1,41% | - |
| 09.09.2026 | 14,22 | 14,22 | 14,20 | 14,22 | -1,39% | - |
| 08.09.2026 | 14,75 | 14,75 | 14,42 | 14,42 | -1,50% | - |
| 07.09.2026 | 14,73 | 14,73 | 14,53 | 14,64 | -1,28% | - |
| 04.09.2026 | 14,61 | 15,00 | 14,60 | 14,83 | 1,58% | - |
| 03.09.2026 | 14,64 | 14,64 | 14,60 | 14,60 | -2,47% | - |
| 02.09.2026 | 14,96 | 14,98 | 14,96 | 14,97 | 0,34% | - |
| 31.08.2026 | 15,17 | 15,27 | 14,85 | 14,92 | -2,29% | - |
| 28.08.2026 | 15,29 | 15,38 | 15,25 | 15,27 | 0,33% | - |
| 27.08.2026 | 15,21 | 15,29 | 15,21 | 15,22 | 0,40% | - |
| 26.08.2026 | 15,27 | 15,27 | 15,03 | 15,16 | -0,13% | - |
| 25.08.2026 | 15,21 | 15,21 | 15,18 | 15,18 | -0,26% | - |
| 24.08.2026 | 15,52 | 15,54 | 15,14 | 15,22 | -0,46% | - |
| 21.08.2026 | 15,63 | 16,09 | 15,09 | 15,29 | 0,00% | - |
| 20.08.2026 | 15,33 | 15,35 | 15,15 | 15,29 | 0,07% | - |
| 19.08.2026 | 14,80 | 15,42 | 14,59 | 15,28 | 0,92% | - |
| 18.08.2026 | 15,71 | 15,71 | 15,04 | 15,14 | -4,36% | - |
| 17.08.2026 | 15,45 | 16,41 | 15,45 | 15,83 | 0,89% | - |
| 14.08.2026 | 15,63 | 15,69 | 15,63 | 15,69 | -0,82% | - |
| 12.08.2026 | 15,69 | 15,96 | 15,69 | 15,82 | -0,32% | - |
| 11.08.2026 | 16,21 | 16,23 | 15,75 | 15,87 | -3,29% | - |
| 10.08.2026 | 16,47 | 16,47 | 16,29 | 16,41 | -0,30% | - |
| 07.08.2026 | 16,79 | 16,79 | 16,45 | 16,46 | -1,08% | - |
| 06.08.2026 | 16,60 | 16,64 | 16,60 | 16,64 | 1,03% | - |
| 05.08.2026 | 16,55 | 16,60 | 16,47 | 16,47 | 0,12% | - |
| 04.08.2026 | 16,25 | 16,64 | 16,22 | 16,45 | -0,36% | - |
| 03.08.2026 | 16,49 | 16,79 | 16,40 | 16,51 | -1,55% | - |
| 31.07.2026 | 16,43 | 17,34 | 16,43 | 16,77 | 2,69% | - |
| 30.07.2026 | 16,13 | 16,53 | 16,09 | 16,33 | 0,68% | - |
| 29.07.2026 | 16,55 | 16,72 | 16,13 | 16,22 | -3,22% | - |
| 28.07.2026 | 16,62 | 17,17 | 16,56 | 16,76 | -2,16% | - |
| 27.07.2026 | 17,57 | 17,59 | 16,65 | 17,13 | 0,59% | - |
| 24.07.2026 | 18,77 | 18,83 | 16,73 | 17,03 | -9,12% | - |
| 23.07.2026 | 19,02 | 19,06 | 18,63 | 18,74 | -1,81% | - |
| 22.07.2026 | 19,18 | 19,58 | 19,02 | 19,09 | -3,29% | - |
| 21.07.2026 | 19,92 | 20,13 | 19,56 | 19,74 | -1,03% | - |
| 20.07.2026 | 19,93 | 20,19 | 19,93 | 19,94 | -0,23% | - |
| 17.07.2026 | 19,82 | 20,52 | 19,76 | 19,99 | 0,13% | - |
| 16.07.2026 | 20,21 | 20,36 | 19,91 | 19,96 | 2,94% | - |
| 15.07.2026 | 19,49 | 19,64 | 19,16 | 19,39 | -1,72% | - |
| 14.07.2026 | 19,48 | 19,78 | 19,48 | 19,73 | -0,55% | - |
| 13.07.2026 | 20,00 | 20,10 | 19,61 | 19,84 | -0,43% | - |
| 10.07.2026 | 20,27 | 20,78 | 19,92 | 19,93 | -0,99% | 1,00 |
| 09.07.2026 | 20,29 | 20,68 | 19,95 | 20,13 | -1,95% | - |
| 08.07.2026 | 19,93 | 20,55 | 19,29 | 20,53 | 3,58% | - |
| 07.07.2026 | 20,28 | 20,43 | 19,74 | 19,82 | -3,22% | - |
| 06.07.2026 | 20,86 | 20,88 | 19,93 | 20,48 | -0,36% | - |
| 03.07.2026 | 21,58 | 21,68 | 20,50 | 20,55 | -3,97% | 20,00 |
| 02.07.2026 | 21,68 | 21,78 | 21,23 | 21,40 | -0,35% | - |
| 01.07.2026 | 21,04 | 21,80 | 20,88 | 21,48 | -1,60% | 860,00 |
| 30.06.2026 | 21,68 | 22,08 | 21,35 | 21,83 | 0,58% | 141,00 |
| 29.06.2026 | 21,83 | 22,08 | 21,28 | 21,70 | 0,35% | 10,00 |
| 26.06.2026 | 21,55 | 21,95 | 21,23 | 21,63 | 0,00% | - |
| 25.06.2026 | 21,38 | 21,88 | 21,10 | 21,63 | 4,34% | - |
| 24.06.2026 | 20,39 | 20,93 | 20,35 | 20,73 | 1,59% | - |
| 23.06.2026 | 20,71 | 20,71 | 19,85 | 20,40 | -1,57% | - |
| 22.06.2026 | 19,88 | 20,93 | 19,81 | 20,73 | 4,12% | 105,00 |
| 19.06.2026 | 20,20 | 20,38 | 19,61 | 19,91 | -2,43% | - |
| 18.06.2026 | 19,94 | 20,85 | 19,93 | 20,40 | 2,62% | - |
| 17.06.2026 | 18,98 | 19,95 | 18,98 | 19,88 | 4,30% | 153,00 |
| 16.06.2026 | 18,99 | 19,06 | 18,99 | 19,06 | 1,33% | - |
| 15.06.2026 | 18,83 | 19,31 | 18,69 | 18,81 | 0,05% | - |
| 12.06.2026 | 18,83 | 19,09 | 18,51 | 18,80 | 1,29% | - |
| 11.06.2026 | 18,25 | 18,71 | 18,23 | 18,56 | 1,09% | - |
| 10.06.2026 | 18,26 | 18,63 | 18,07 | 18,36 | -0,43% | - |
| 09.06.2026 | 18,53 | 18,66 | 18,28 | 18,44 | -0,81% | - |
| 08.06.2026 | 18,20 | 18,67 | 18,09 | 18,59 | 0,76% | - |
| 05.06.2026 | 18,46 | 18,56 | 18,28 | 18,45 | 0,60% | - |
| 04.06.2026 | 18,47 | 18,60 | 18,30 | 18,34 | -2,50% | - |
| 03.06.2026 | 18,58 | 18,98 | 18,43 | 18,81 | -0,37% | - |
| 02.06.2026 | 18,95 | 19,28 | 18,56 | 18,88 | -1,36% | 20,00 |
| 01.06.2026 | 18,87 | 19,50 | 18,81 | 19,14 | -0,26% | 629,00 |
| 29.05.2026 | 18,90 | 19,22 | 18,56 | 19,19 | 3,45% | - |
| 28.05.2026 | 18,49 | 18,55 | 18,46 | 18,55 | -2,98% | - |
| 27.05.2026 | 18,86 | 19,24 | 18,66 | 19,12 | 1,11% | - |
| 26.05.2026 | 19,09 | 19,09 | 18,62 | 18,91 | -0,99% | - |
| 25.05.2026 | 18,91 | 19,45 | 18,91 | 19,10 | 1,70% | - |
| 22.05.2026 | 18,75 | 19,26 | 18,57 | 18,78 | 1,13% | - |
| 21.05.2026 | 18,40 | 19,20 | 18,27 | 18,57 | 1,14% | 60,00 |
| 20.05.2026 | 18,35 | 18,36 | 18,26 | 18,36 | -0,76% | - |
| 19.05.2026 | 18,42 | 18,73 | 18,22 | 18,50 | -0,75% | 20,00 |
| 18.05.2026 | 18,08 | 18,76 | 18,07 | 18,64 | 1,30% | 233,00 |
| 15.05.2026 | 18,49 | 18,62 | 18,25 | 18,40 | -1,34% | 80,00 |
| 14.05.2026 | 18,63 | 18,65 | 18,60 | 18,65 | 0,81% | - |
| 13.05.2026 | 18,65 | 19,01 | 18,30 | 18,50 | -1,02% | 201,00 |
| 12.05.2026 | 18,69 | 19,02 | 18,43 | 18,69 | 6,25% | - |
| 11.05.2026 | 18,09 | 18,23 | 17,56 | 17,59 | -3,14% | - |
| 08.05.2026 | 18,05 | 18,20 | 17,90 | 18,16 | 2,08% | - |
| 07.05.2026 | 17,30 | 17,79 | 17,28 | 17,79 | 3,19% | 193,00 |