15,350€
-0,97%
Echtzeit-Aktienkurs Calida Holding AG
Bid:
Ask:
Aktienkurse zur Calida Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 15,68 | 15,90 | 15,31 | 15,35 | -1,79% | 1.846,00 |
| 05.11.2026 | 15,33 | 15,91 | 15,15 | 15,63 | 1,69% | - |
| 04.11.2026 | 15,06 | 15,53 | 15,03 | 15,37 | 2,19% | 140,00 |
| 03.11.2026 | 15,13 | 15,59 | 14,88 | 15,04 | -0,40% | - |
| 02.11.2026 | 14,71 | 15,49 | 14,69 | 15,10 | 2,72% | - |
| 30.10.2026 | 14,93 | 15,23 | 14,47 | 14,70 | -0,94% | - |
| 29.10.2026 | 15,08 | 15,35 | 14,81 | 14,84 | -1,13% | - |
| 28.10.2026 | 14,73 | 15,32 | 14,65 | 15,01 | 1,56% | - |
| 27.10.2026 | 14,55 | 14,88 | 14,31 | 14,78 | 1,86% | 480,00 |
| 26.10.2026 | 14,64 | 14,86 | 14,35 | 14,51 | -0,89% | - |
| 23.10.2026 | 14,50 | 14,96 | 14,38 | 14,64 | 0,21% | - |
| 22.10.2026 | 14,58 | 14,75 | 14,15 | 14,61 | 0,27% | 470,00 |
| 21.10.2026 | 15,15 | 15,30 | 14,42 | 14,57 | -4,21% | - |
| 20.10.2026 | 14,89 | 15,30 | 14,39 | 15,21 | 1,88% | - |
| 19.10.2026 | 15,10 | 15,34 | 14,72 | 14,93 | -0,99% | - |
| 16.10.2026 | 15,26 | 15,61 | 14,99 | 15,08 | -2,71% | - |
| 15.10.2026 | 14,80 | 15,55 | 14,64 | 15,50 | 5,01% | - |
| 14.10.2026 | 14,46 | 15,00 | 14,44 | 14,76 | 1,30% | - |
| 13.10.2026 | 14,76 | 14,84 | 14,33 | 14,57 | -1,42% | - |
| 12.10.2026 | 14,82 | 14,95 | 14,53 | 14,78 | -0,40% | 880,00 |
| 09.10.2026 | 14,52 | 14,95 | 14,45 | 14,84 | 1,78% | - |
| 08.10.2026 | 14,93 | 14,95 | 14,48 | 14,58 | -2,34% | - |
| 07.10.2026 | 15,15 | 15,20 | 14,75 | 14,93 | -1,65% | - |
| 06.10.2026 | 15,45 | 15,66 | 15,11 | 15,18 | -1,94% | - |
| 05.10.2026 | 15,23 | 15,51 | 15,03 | 15,48 | 2,11% | - |
| 02.10.2026 | 15,24 | 15,70 | 14,94 | 15,16 | 0,40% | - |
| 01.10.2026 | 15,41 | 15,70 | 14,64 | 15,10 | -2,27% | - |
| 30.09.2026 | 15,37 | 15,66 | 14,98 | 15,45 | 0,98% | 54,00 |
| 29.09.2026 | 14,31 | 15,54 | 14,27 | 15,30 | 6,55% | 2.280,00 |
| 28.09.2026 | 13,79 | 14,98 | 13,64 | 14,36 | 2,43% | 2.020,00 |
| 25.09.2026 | 13,87 | 14,15 | 13,52 | 14,02 | 0,65% | - |
| 24.09.2026 | 14,39 | 14,46 | 13,86 | 13,93 | -2,86% | - |
| 23.09.2026 | 14,59 | 14,61 | 14,15 | 14,34 | -0,49% | - |
| 22.09.2026 | 14,41 | 14,61 | 14,25 | 14,41 | 0,35% | - |
| 21.09.2026 | 14,41 | 14,47 | 14,11 | 14,36 | 0,00% | - |
| 18.09.2026 | 14,39 | 14,53 | 14,16 | 14,36 | -0,28% | - |
| 17.09.2026 | 14,15 | 14,64 | 14,11 | 14,40 | 3,67% | - |
| 16.09.2026 | 14,27 | 14,56 | 13,87 | 13,89 | -3,41% | 1.345,00 |
| 15.09.2026 | 14,75 | 14,80 | 14,10 | 14,38 | -2,51% | - |
| 14.09.2026 | 14,27 | 14,93 | 14,05 | 14,75 | 3,07% | 600,00 |
| 11.09.2026 | 14,27 | 14,52 | 14,08 | 14,31 | 0,70% | - |
| 10.09.2026 | 14,41 | 14,60 | 14,16 | 14,21 | -1,39% | - |
| 09.09.2026 | 14,21 | 14,54 | 14,05 | 14,41 | 1,55% | - |
| 08.09.2026 | 14,74 | 14,75 | 14,15 | 14,19 | -3,73% | - |
| 07.09.2026 | 14,69 | 14,76 | 14,54 | 14,74 | 0,34% | - |
| 04.09.2026 | 14,67 | 14,99 | 14,55 | 14,69 | 0,27% | - |
| 03.09.2026 | 14,73 | 14,92 | 14,46 | 14,65 | -0,34% | - |
| 02.09.2026 | 14,95 | 14,97 | 14,52 | 14,70 | -1,67% | - |
| 01.09.2026 | 14,93 | 15,05 | 14,89 | 14,95 | 0,27% | - |
| 31.08.2026 | 14,95 | 15,29 | 14,87 | 14,91 | 0,47% | - |
| 28.08.2026 | 15,28 | 15,40 | 14,84 | 14,84 | 1,78% | 1.840,00 |
| 27.08.2026 | 15,09 | 15,39 | 14,58 | 14,58 | -2,74% | 780,00 |
| 26.08.2026 | 15,03 | 15,30 | 14,99 | 14,99 | 0,27% | - |
| 25.08.2026 | 15,16 | 15,35 | 14,90 | 14,95 | -1,32% | 3.240,00 |
| 24.08.2026 | 15,53 | 15,54 | 14,78 | 15,15 | -2,13% | 610,00 |
| 21.08.2026 | 15,61 | 16,10 | 15,10 | 15,48 | -0,45% | - |
| 20.08.2026 | 15,29 | 15,75 | 15,12 | 15,55 | 1,50% | 1.271,00 |
| 19.08.2026 | 14,84 | 15,45 | 14,60 | 15,32 | 3,37% | 180,00 |
| 18.08.2026 | 15,71 | 15,73 | 14,75 | 14,82 | -5,67% | - |
| 17.08.2026 | 15,45 | 16,43 | 15,45 | 15,71 | 2,21% | - |
| 14.08.2026 | 15,63 | 15,90 | 15,33 | 15,37 | -2,35% | - |
| 13.08.2026 | 15,89 | 15,98 | 15,56 | 15,74 | -0,88% | - |
| 12.08.2026 | 15,69 | 15,97 | 15,69 | 15,88 | 0,51% | - |
| 11.08.2026 | 16,21 | 16,23 | 15,71 | 15,80 | -2,41% | - |
| 10.08.2026 | 16,47 | 16,60 | 16,05 | 16,19 | -2,12% | - |
| 07.08.2026 | 16,79 | 16,81 | 16,44 | 16,54 | -1,31% | - |
| 06.08.2026 | 16,63 | 16,84 | 16,35 | 16,76 | 1,21% | - |
| 05.08.2026 | 16,55 | 16,86 | 16,48 | 16,56 | 0,30% | - |
| 04.08.2026 | 16,23 | 16,65 | 16,23 | 16,51 | 1,54% | 1.750,00 |
| 03.08.2026 | 16,55 | 16,73 | 16,22 | 16,26 | -1,39% | - |
| 31.07.2026 | 16,44 | 17,36 | 16,38 | 16,49 | 0,55% | - |
| 30.07.2026 | 16,17 | 16,52 | 16,05 | 16,40 | 1,55% | 1.350,00 |
| 29.07.2026 | 16,71 | 16,73 | 16,10 | 16,15 | -3,41% | - |
| 28.07.2026 | 16,59 | 17,19 | 16,59 | 16,72 | -0,18% | 880,00 |
| 27.07.2026 | 17,40 | 17,40 | 16,55 | 16,75 | -3,18% | - |
| 24.07.2026 | 18,75 | 18,85 | 16,30 | 17,30 | -7,73% | 760,00 |
| 23.07.2026 | 19,05 | 19,35 | 18,40 | 18,75 | -1,57% | - |
| 22.07.2026 | 19,15 | 19,60 | 19,00 | 19,05 | -0,78% | - |
| 21.07.2026 | 20,05 | 20,05 | 18,90 | 19,20 | -1,79% | - |
| 20.07.2026 | 20,05 | 20,20 | 19,40 | 19,55 | -0,76% | - |
| 17.07.2026 | 20,20 | 20,30 | 19,70 | 19,70 | -0,76% | - |
| 16.07.2026 | 20,15 | 20,40 | 19,85 | 19,85 | -1,98% | - |
| 15.07.2026 | 19,15 | 20,25 | 19,15 | 20,25 | 4,11% | - |
| 14.07.2026 | 19,65 | 20,05 | 19,30 | 19,45 | -1,27% | 540,00 |
| 13.07.2026 | 19,90 | 20,15 | 19,30 | 19,70 | -1,75% | - |
| 10.07.2026 | 20,30 | 20,80 | 19,90 | 20,05 | -1,23% | - |
| 09.07.2026 | 20,40 | 20,70 | 19,95 | 20,30 | 0,00% | 780,00 |
| 08.07.2026 | 19,90 | 20,70 | 19,30 | 20,30 | 1,50% | - |
| 07.07.2026 | 20,30 | 20,50 | 19,50 | 20,00 | -1,23% | 3.500,00 |
| 06.07.2026 | 20,90 | 20,90 | 19,80 | 20,25 | -2,88% | - |
| 03.07.2026 | 21,70 | 21,70 | 20,60 | 20,85 | -3,47% | - |
| 02.07.2026 | 21,70 | 21,80 | 21,10 | 21,60 | -0,46% | 2.716,00 |
| 01.07.2026 | 21,20 | 21,90 | 20,90 | 21,70 | 2,84% | - |
| 30.06.2026 | 21,60 | 22,10 | 21,10 | 21,10 | -2,31% | - |
| 29.06.2026 | 21,80 | 22,10 | 21,30 | 21,60 | -0,92% | 280,00 |
| 26.06.2026 | 21,50 | 22,30 | 21,30 | 21,80 | 0,93% | - |
| 25.06.2026 | 21,40 | 21,90 | 21,10 | 21,60 | 0,93% | - |
| 24.06.2026 | 20,40 | 21,60 | 20,40 | 21,40 | 4,14% | - |
| 23.06.2026 | 20,70 | 20,80 | 19,80 | 20,55 | -0,96% | - |
| 22.06.2026 | 19,85 | 21,00 | 19,80 | 20,75 | 5,06% | 2.040,00 |