19,060€
1,33%
Echtzeit-Aktienkurs Calida Holding AG
Bid:
Ask:
Aktienkurse zur Calida Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.05.2026 | 17,24 | 17,43 | 16,94 | 17,24 | -2,43% | - |
| 05.05.2026 | 17,57 | 17,68 | 17,37 | 17,67 | -0,06% | - |
| 04.05.2026 | 17,13 | 17,69 | 16,92 | 17,68 | 3,33% | 20,00 |
| 30.04.2026 | 17,09 | 17,13 | 16,87 | 17,11 | 0,47% | - |
| 29.04.2026 | 17,43 | 17,47 | 17,01 | 17,03 | -0,82% | - |
| 28.04.2026 | 16,76 | 17,20 | 16,41 | 17,17 | 2,45% | - |
| 27.04.2026 | 18,07 | 18,09 | 16,60 | 16,76 | -4,77% | - |
| 24.04.2026 | 17,77 | 17,91 | 17,50 | 17,60 | -2,76% | 59,00 |
| 23.04.2026 | 18,49 | 18,77 | 18,00 | 18,10 | -1,36% | 383,00 |
| 22.04.2026 | 18,55 | 18,68 | 18,08 | 18,35 | -0,43% | 193,00 |
| 21.04.2026 | 17,64 | 18,52 | 17,43 | 18,43 | 4,89% | 250,00 |
| 20.04.2026 | 16,78 | 17,57 | 16,59 | 17,57 | 1,62% | 1,00 |
| 17.04.2026 | 17,36 | 17,41 | 17,27 | 17,29 | 0,93% | - |
| 16.04.2026 | 16,82 | 17,13 | 16,74 | 17,13 | 1,96% | 550,00 |
| 15.04.2026 | 16,92 | 17,25 | 16,65 | 16,80 | 0,84% | 610,00 |
| 14.04.2026 | 14,84 | 16,66 | 14,83 | 16,66 | 13,18% | 7,00 |
| 13.04.2026 | 14,47 | 14,78 | 14,47 | 14,72 | 2,29% | - |
| 10.04.2026 | 14,38 | 14,48 | 14,36 | 14,39 | 0,21% | 300,00 |
| 09.04.2026 | 14,31 | 14,52 | 13,96 | 14,36 | 1,56% | 250,00 |
| 08.04.2026 | 14,15 | 14,46 | 14,11 | 14,14 | 0,71% | 350,00 |
| 07.04.2026 | 13,80 | 14,21 | 13,46 | 14,04 | 1,67% | 30,00 |
| 02.04.2026 | 13,94 | 13,94 | 13,70 | 13,81 | -0,93% | - |
| 01.04.2026 | 14,05 | 14,18 | 13,87 | 13,94 | -3,40% | 200,00 |
| 31.03.2026 | 14,20 | 14,47 | 14,19 | 14,43 | 1,98% | - |
| 30.03.2026 | 13,64 | 14,23 | 13,64 | 14,15 | 0,14% | - |
| 27.03.2026 | 13,97 | 14,28 | 13,81 | 14,13 | 1,44% | - |
| 26.03.2026 | 13,51 | 14,01 | 13,51 | 13,93 | 4,58% | - |
| 25.03.2026 | 13,36 | 13,37 | 13,17 | 13,32 | 1,91% | - |
| 24.03.2026 | 13,45 | 13,64 | 13,07 | 13,07 | -3,40% | - |
| 23.03.2026 | 13,24 | 13,58 | 12,93 | 13,53 | 0,89% | 182,00 |
| 20.03.2026 | 13,09 | 13,63 | 13,06 | 13,41 | 2,60% | - |
| 19.03.2026 | 13,45 | 13,52 | 12,93 | 13,07 | -3,26% | - |
| 18.03.2026 | 13,58 | 13,59 | 13,39 | 13,51 | 1,81% | - |
| 17.03.2026 | 13,27 | 13,41 | 13,14 | 13,27 | -0,90% | - |
| 16.03.2026 | 13,61 | 13,61 | 13,31 | 13,39 | -0,45% | - |
| 13.03.2026 | 13,35 | 13,59 | 13,34 | 13,45 | -2,32% | - |
| 12.03.2026 | 13,57 | 13,82 | 13,57 | 13,77 | 0,81% | - |
| 11.03.2026 | 13,63 | 13,79 | 13,57 | 13,66 | -0,22% | - |
| 10.03.2026 | 13,80 | 13,80 | 13,60 | 13,69 | 0,74% | - |
| 09.03.2026 | 13,42 | 13,97 | 13,42 | 13,59 | 0,07% | 20,00 |
| 06.03.2026 | 13,55 | 13,88 | 13,33 | 13,58 | 0,30% | - |
| 05.03.2026 | 13,50 | 13,60 | 13,39 | 13,54 | -1,60% | 500,00 |
| 04.03.2026 | 13,57 | 13,76 | 13,46 | 13,76 | 0,95% | - |
| 03.03.2026 | 14,17 | 14,17 | 13,43 | 13,63 | -3,06% | - |
| 02.03.2026 | 14,33 | 14,37 | 13,98 | 14,06 | -3,10% | 100,00 |
| 27.02.2026 | 14,06 | 14,57 | 13,82 | 14,51 | 3,27% | 500,00 |
| 26.02.2026 | 13,97 | 14,15 | 13,73 | 14,05 | 2,11% | 6.000,00 |
| 25.02.2026 | 13,78 | 13,85 | 13,38 | 13,76 | 0,73% | - |
| 24.02.2026 | 13,70 | 13,72 | 13,63 | 13,66 | -0,29% | - |
| 23.02.2026 | 13,47 | 13,83 | 13,28 | 13,70 | 0,59% | - |
| 20.02.2026 | 13,48 | 13,67 | 13,00 | 13,62 | 0,07% | - |
| 19.02.2026 | 13,63 | 13,66 | 13,50 | 13,61 | 3,34% | 75,00 |
| 18.02.2026 | 13,35 | 13,44 | 13,02 | 13,17 | -1,57% | - |
| 17.02.2026 | 12,99 | 13,42 | 12,99 | 13,38 | 2,76% | - |
| 16.02.2026 | 13,29 | 13,32 | 12,99 | 13,02 | -1,29% | - |
| 13.02.2026 | 13,20 | 13,23 | 13,12 | 13,19 | -0,08% | - |
| 12.02.2026 | 13,11 | 13,23 | 13,11 | 13,20 | -1,20% | - |
| 11.02.2026 | 13,47 | 13,51 | 13,35 | 13,36 | -0,74% | - |
| 10.02.2026 | 13,16 | 13,64 | 13,12 | 13,46 | 2,36% | 110,00 |
| 09.02.2026 | 13,47 | 13,48 | 13,09 | 13,15 | 2,02% | 184,00 |
| 06.02.2026 | 12,91 | 12,92 | 12,87 | 12,89 | -0,46% | - |
| 05.02.2026 | 12,89 | 13,03 | 12,83 | 12,95 | -1,97% | 40,00 |
| 04.02.2026 | 13,17 | 13,22 | 13,17 | 13,21 | 0,46% | - |
| 03.02.2026 | 12,96 | 13,16 | 12,96 | 13,15 | -0,15% | 70,00 |
| 02.02.2026 | 13,22 | 13,40 | 13,08 | 13,17 | -0,83% | 25,00 |
| 30.01.2026 | 13,40 | 13,50 | 13,22 | 13,28 | -0,60% | - |
| 29.01.2026 | 13,41 | 13,54 | 13,35 | 13,36 | -0,30% | - |
| 28.01.2026 | 13,34 | 13,48 | 13,32 | 13,40 | 1,06% | - |
| 27.01.2026 | 13,25 | 13,27 | 13,16 | 13,26 | 0,30% | 2,00 |
| 26.01.2026 | 13,69 | 13,84 | 13,20 | 13,22 | -3,57% | - |
| 23.01.2026 | 13,75 | 13,80 | 13,50 | 13,71 | 0,29% | - |