16,000€
5,82%
Echtzeit-Aktienkurs Calida Holding AG
Bid:
Ask:
Aktienkurse zur Calida Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 15,56 | 15,59 | 14,47 | 15,12 | 0,53% | - |
| 13.10.2025 | 14,99 | 15,70 | 14,99 | 15,04 | 2,87% | - |
| 10.10.2025 | 14,97 | 15,48 | 14,62 | 14,62 | 0,69% | 20,00 |
| 09.10.2025 | 14,78 | 14,98 | 14,52 | 14,52 | 1,26% | - |
| 08.10.2025 | 13,79 | 14,81 | 13,79 | 14,34 | 6,54% | - |
| 07.10.2025 | 13,79 | 14,00 | 13,46 | 13,46 | 0,60% | - |
| 06.10.2025 | 13,90 | 13,92 | 13,38 | 13,38 | -0,74% | - |
| 03.10.2025 | 13,75 | 13,91 | 13,48 | 13,48 | 2,12% | 652,00 |
| 02.10.2025 | 13,44 | 14,33 | 13,20 | 13,20 | 1,23% | - |
| 01.10.2025 | 13,69 | 13,70 | 13,04 | 13,04 | -2,54% | - |
| 30.09.2025 | 13,68 | 13,80 | 13,38 | 13,38 | -5,11% | - |
| 29.09.2025 | 13,83 | 14,21 | 13,64 | 14,10 | 2,47% | 512,00 |
| 26.09.2025 | 14,16 | 14,18 | 13,76 | 13,76 | -3,91% | 40,00 |
| 25.09.2025 | 14,72 | 14,78 | 14,05 | 14,32 | -5,67% | - |
| 24.09.2025 | 14,79 | 15,18 | 14,67 | 15,18 | 5,27% | 168,00 |
| 23.09.2025 | 14,88 | 14,90 | 14,42 | 14,42 | 0,00% | - |
| 22.09.2025 | 15,03 | 15,03 | 14,42 | 14,42 | -1,50% | - |
| 19.09.2025 | 15,33 | 15,56 | 14,64 | 14,64 | 0,55% | - |
| 18.09.2025 | 15,29 | 15,62 | 14,56 | 14,56 | -0,41% | - |
| 17.09.2025 | 15,11 | 15,39 | 14,62 | 14,62 | -4,57% | - |
| 16.09.2025 | 15,67 | 15,84 | 15,08 | 15,32 | 0,00% | 100,00 |
| 15.09.2025 | 15,60 | 15,98 | 15,32 | 15,32 | 1,06% | - |
| 10.09.2025 | 15,52 | 15,62 | 15,16 | 15,16 | -3,19% | - |
| 09.09.2025 | 15,70 | 15,70 | 15,61 | 15,66 | 6,39% | - |
| 05.09.2025 | 14,98 | 15,23 | 14,72 | 14,72 | -1,67% | - |
| 04.09.2025 | 15,24 | 15,26 | 14,96 | 14,97 | 1,01% | - |
| 03.09.2025 | 15,31 | 15,32 | 14,82 | 14,82 | -0,13% | - |
| 02.09.2025 | 15,58 | 15,58 | 14,84 | 14,84 | -1,72% | - |
| 01.09.2025 | 15,56 | 15,64 | 15,10 | 15,10 | -1,05% | - |
| 29.08.2025 | 15,77 | 15,98 | 15,26 | 15,26 | -7,85% | - |
| 28.08.2025 | 15,38 | 16,56 | 15,38 | 16,56 | 9,09% | 250,00 |
| 27.08.2025 | 15,66 | 15,67 | 15,18 | 15,18 | -0,26% | - |
| 26.08.2025 | 15,13 | 15,68 | 15,00 | 15,22 | 0,13% | - |
| 25.08.2025 | 14,87 | 15,20 | 14,86 | 15,20 | 2,08% | - |
| 22.08.2025 | 14,61 | 14,97 | 14,61 | 14,89 | 2,62% | - |
| 21.08.2025 | 14,67 | 14,68 | 14,41 | 14,51 | -1,16% | - |
| 20.08.2025 | 14,83 | 14,87 | 14,63 | 14,68 | -0,94% | 195,00 |
| 19.08.2025 | 14,52 | 14,98 | 14,52 | 14,82 | 2,14% | - |
| 18.08.2025 | 14,51 | 14,65 | 14,37 | 14,51 | 0,07% | - |
| 15.08.2025 | 14,56 | 14,74 | 14,48 | 14,50 | -0,48% | - |
| 14.08.2025 | 14,13 | 14,65 | 14,13 | 14,57 | 2,97% | 80,00 |
| 13.08.2025 | 14,23 | 14,37 | 14,02 | 14,15 | -0,63% | - |
| 12.08.2025 | 15,05 | 15,05 | 14,12 | 14,24 | -5,26% | - |
| 11.08.2025 | 15,19 | 15,23 | 14,97 | 15,03 | -0,66% | - |
| 08.08.2025 | 15,29 | 15,36 | 15,02 | 15,13 | -1,11% | 140,00 |
| 07.08.2025 | 15,27 | 15,36 | 15,15 | 15,30 | 0,20% | - |
| 06.08.2025 | 14,98 | 15,46 | 14,98 | 15,27 | -0,59% | - |
| 05.08.2025 | 15,21 | 15,55 | 15,18 | 15,36 | 0,92% | - |
| 04.08.2025 | 13,90 | 15,43 | 13,90 | 15,22 | -1,36% | - |
| 01.08.2025 | 15,49 | 15,49 | 15,41 | 15,43 | -0,64% | - |
| 31.07.2025 | 15,55 | 15,73 | 15,42 | 15,53 | -0,13% | - |
| 30.07.2025 | 15,49 | 15,98 | 15,49 | 15,55 | 0,91% | - |
| 29.07.2025 | 15,53 | 15,83 | 15,33 | 15,41 | 3,28% | - |
| 28.07.2025 | 16,41 | 16,43 | 14,91 | 14,92 | -9,19% | 711,00 |
| 25.07.2025 | 15,21 | 16,44 | 14,93 | 16,43 | 7,95% | 50,00 |
| 24.07.2025 | 16,34 | 16,45 | 15,19 | 15,22 | -6,80% | - |
| 23.07.2025 | 16,25 | 16,49 | 16,08 | 16,33 | 0,49% | 1.188,00 |
| 22.07.2025 | 16,28 | 16,29 | 16,09 | 16,25 | -0,18% | - |
| 21.07.2025 | 16,46 | 16,48 | 16,27 | 16,28 | -1,03% | 169,00 |
| 18.07.2025 | 16,72 | 16,72 | 16,38 | 16,45 | -1,73% | - |
| 17.07.2025 | 16,55 | 16,94 | 16,53 | 16,74 | 1,15% | - |
| 16.07.2025 | 16,66 | 16,68 | 16,41 | 16,55 | -0,78% | 36,00 |
| 15.07.2025 | 16,88 | 17,04 | 16,47 | 16,68 | -0,54% | 1.045,00 |
| 14.07.2025 | 16,86 | 17,04 | 16,58 | 16,77 | -0,42% | - |
| 11.07.2025 | 16,84 | 17,05 | 16,75 | 16,84 | 0,00% | - |
| 10.07.2025 | 16,64 | 16,87 | 16,37 | 16,84 | 1,14% | - |
| 09.07.2025 | 16,54 | 16,92 | 16,33 | 16,65 | 0,60% | - |
| 08.07.2025 | 16,63 | 16,85 | 16,47 | 16,55 | -0,54% | - |
| 07.07.2025 | 17,21 | 17,22 | 16,42 | 16,64 | -3,26% | 202,00 |
| 04.07.2025 | 16,45 | 17,24 | 16,36 | 17,20 | 4,62% | - |
| 03.07.2025 | 16,32 | 16,50 | 16,29 | 16,44 | 0,80% | - |
| 02.07.2025 | 16,44 | 16,76 | 16,30 | 16,31 | -0,73% | - |
| 01.07.2025 | 16,54 | 16,54 | 16,18 | 16,43 | -0,54% | 125,00 |
| 30.06.2025 | 16,17 | 16,56 | 16,13 | 16,52 | 2,10% | - |
| 27.06.2025 | 16,51 | 16,68 | 16,13 | 16,18 | -2,00% | - |
| 26.06.2025 | 15,40 | 16,70 | 15,40 | 16,51 | 3,77% | - |
| 25.06.2025 | 16,26 | 16,32 | 15,87 | 15,91 | -2,15% | - |
| 24.06.2025 | 16,39 | 16,69 | 16,15 | 16,26 | -1,03% | - |
| 23.06.2025 | 16,34 | 16,92 | 16,17 | 16,43 | -2,55% | - |
| 20.06.2025 | 16,51 | 17,06 | 16,47 | 16,86 | 1,87% | - |
| 19.06.2025 | 16,74 | 16,84 | 16,46 | 16,55 | -1,14% | - |
| 18.06.2025 | 17,23 | 17,31 | 16,56 | 16,74 | -3,07% | 5,00 |
| 17.06.2025 | 17,40 | 17,41 | 17,19 | 17,27 | -0,63% | - |
| 16.06.2025 | 17,23 | 17,42 | 17,20 | 17,38 | 0,75% | 303,00 |
| 13.06.2025 | 17,40 | 17,52 | 17,21 | 17,25 | -0,40% | - |
| 12.06.2025 | 17,86 | 17,91 | 17,23 | 17,32 | -2,86% | - |
| 11.06.2025 | 16,56 | 17,92 | 16,56 | 17,83 | 4,33% | - |
| 10.06.2025 | 17,50 | 17,56 | 17,08 | 17,09 | -2,23% | - |
| 09.06.2025 | 16,94 | 17,52 | 16,94 | 17,48 | -0,17% | - |
| 06.06.2025 | 17,15 | 17,51 | 17,13 | 17,51 | 2,16% | - |
| 05.06.2025 | 17,50 | 17,51 | 17,09 | 17,14 | -2,06% | 90,00 |
| 04.06.2025 | 17,53 | 17,96 | 17,37 | 17,50 | -0,11% | - |
| 03.06.2025 | 17,99 | 17,99 | 17,34 | 17,52 | -2,56% | - |
| 02.06.2025 | 18,14 | 18,22 | 17,57 | 17,98 | -0,88% | - |
| 30.05.2025 | 17,20 | 18,39 | 17,20 | 18,14 | 2,31% | - |
| 29.05.2025 | 17,70 | 17,75 | 17,69 | 17,73 | -0,11% | - |
| 28.05.2025 | 17,76 | 18,37 | 17,74 | 17,75 | -3,27% | - |
| 27.05.2025 | 18,23 | 18,78 | 17,90 | 18,35 | 0,55% | 30,00 |
| 26.05.2025 | 18,43 | 18,60 | 18,18 | 18,25 | -1,30% | - |
| 23.05.2025 | 19,04 | 19,22 | 18,46 | 18,49 | -2,99% | - |