20,300€
-2,40%
Echtzeit-Aktienkurs Calida Holding AG
Bid:
Ask:
Aktienkurse zur Calida Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2026 | 20,90 | 20,90 | 19,80 | 19,95 | -4,32% | - |
| 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 |
| 19.06.2026 | 20,10 | 20,40 | 19,60 | 19,75 | -2,95% | - |
| 18.06.2026 | 20,00 | 20,90 | 19,90 | 20,35 | 1,50% | 30,00 |
| 17.06.2026 | 19,05 | 20,30 | 18,95 | 20,05 | 6,65% | 5.070,00 |
| 16.06.2026 | 18,95 | 19,10 | 18,60 | 18,80 | 0,00% | 720,00 |
| 15.06.2026 | 18,85 | 19,10 | 18,70 | 18,80 | 0,27% | 500,00 |
| 12.06.2026 | 18,85 | 19,10 | 18,50 | 18,75 | 0,27% | 200,00 |
| 11.06.2026 | 18,25 | 18,75 | 18,25 | 18,70 | 2,19% | 3.300,00 |
| 10.06.2026 | 18,25 | 18,65 | 18,10 | 18,30 | 0,27% | 280,00 |
| 09.06.2026 | 18,55 | 18,75 | 18,15 | 18,25 | -1,88% | - |
| 08.06.2026 | 18,15 | 18,70 | 18,05 | 18,60 | 1,64% | - |
| 05.06.2026 | 18,60 | 18,85 | 18,05 | 18,30 | -0,81% | - |
| 04.06.2026 | 18,55 | 18,60 | 17,95 | 18,45 | -0,81% | - |
| 03.06.2026 | 18,55 | 19,00 | 18,30 | 18,60 | -0,27% | 200,00 |
| 02.06.2026 | 18,95 | 19,35 | 18,55 | 18,65 | -0,53% | 500,00 |
| 01.06.2026 | 18,85 | 19,40 | 18,70 | 18,75 | 0,00% | - |
| 29.05.2026 | 18,85 | 19,35 | 18,55 | 18,75 | -0,27% | - |
| 28.05.2026 | 18,75 | 19,40 | 18,70 | 18,80 | 0,27% | - |
| 27.05.2026 | 18,85 | 19,25 | 18,60 | 18,75 | -0,79% | 1.380,00 |
| 26.05.2026 | 18,95 | 19,10 | 18,60 | 18,90 | 2,16% | - |
| 25.05.2026 | 19,05 | 19,10 | 18,50 | 18,50 | -2,12% | - |
| 22.05.2026 | 18,65 | 19,30 | 18,55 | 18,90 | 5,29% | 640,00 |
| 21.05.2026 | 18,35 | 19,20 | 17,95 | 17,95 | -1,37% | 2.140,00 |
| 20.05.2026 | 18,35 | 18,55 | 17,90 | 18,20 | -0,82% | 400,00 |
| 19.05.2026 | 18,55 | 18,75 | 18,20 | 18,35 | -1,34% | 3.600,00 |
| 18.05.2026 | 18,05 | 18,80 | 18,05 | 18,60 | 1,92% | 2.796,00 |
| 15.05.2026 | 18,45 | 18,60 | 18,15 | 18,25 | -1,88% | - |
| 14.05.2026 | 18,65 | 18,65 | 18,60 | 18,60 | -0,27% | - |
| 13.05.2026 | 18,70 | 19,00 | 18,30 | 18,65 | 0,00% | 5.920,00 |
| 12.05.2026 | 18,70 | 19,05 | 18,45 | 18,65 | -1,84% | 1.500,00 |
| 11.05.2026 | 18,10 | 19,00 | 17,55 | 19,00 | 4,68% | - |
| 08.05.2026 | 18,05 | 18,40 | 17,90 | 18,15 | 0,55% | - |
| 07.05.2026 | 17,30 | 18,20 | 17,30 | 18,05 | 4,03% | - |
| 06.05.2026 | 17,40 | 17,45 | 16,95 | 17,35 | 0,87% | - |
| 05.05.2026 | 17,65 | 17,70 | 17,20 | 17,20 | -1,99% | - |
| 04.05.2026 | 17,15 | 17,75 | 16,90 | 17,55 | 2,33% | - |
| 30.04.2026 | 16,95 | 17,15 | 16,90 | 17,15 | 0,29% | - |
| 29.04.2026 | 17,50 | 17,50 | 17,00 | 17,10 | -2,01% | - |
| 28.04.2026 | 17,15 | 17,60 | 16,55 | 17,45 | 1,75% | - |
| 27.04.2026 | 18,05 | 18,10 | 16,55 | 17,15 | -4,99% | - |
| 24.04.2026 | 17,15 | 18,20 | 17,15 | 18,05 | 1,98% | 2.226,00 |
| 23.04.2026 | 18,65 | 18,75 | 17,65 | 17,70 | -5,60% | 2.097,00 |
| 22.04.2026 | 18,65 | 18,85 | 18,10 | 18,75 | 1,63% | 33,00 |
| 21.04.2026 | 17,65 | 18,55 | 17,45 | 18,45 | 3,36% | 2.300,00 |
| 20.04.2026 | 16,65 | 17,85 | 16,60 | 17,85 | 6,25% | - |
| 17.04.2026 | 17,45 | 17,45 | 16,30 | 16,80 | -3,17% | 1.060,00 |
| 16.04.2026 | 16,85 | 17,65 | 16,75 | 17,35 | 3,58% | 3.320,00 |
| 15.04.2026 | 17,00 | 17,25 | 16,65 | 16,75 | -1,18% | 290,00 |
| 14.04.2026 | 14,80 | 17,25 | 14,80 | 16,95 | 8,65% | - |
| 13.04.2026 | 14,45 | 15,60 | 14,45 | 15,60 | 6,12% | 5.440,00 |
| 10.04.2026 | 14,40 | 14,75 | 14,35 | 14,70 | 2,44% | 8.000,00 |
| 09.04.2026 | 14,35 | 14,65 | 13,95 | 14,35 | 0,00% | 4.000,00 |
| 08.04.2026 | 14,40 | 14,50 | 14,10 | 14,35 | 1,41% | - |
| 07.04.2026 | 13,50 | 14,25 | 13,50 | 14,15 | 2,17% | 1.410,00 |
| 02.04.2026 | 13,79 | 14,22 | 13,70 | 13,85 | -0,65% | - |
| 01.04.2026 | 14,08 | 14,18 | 13,85 | 13,94 | -0,71% | - |
| 31.03.2026 | 14,24 | 14,47 | 13,91 | 14,04 | -0,92% | - |
| 30.03.2026 | 13,64 | 14,23 | 13,64 | 14,17 | 3,89% | - |
| 27.03.2026 | 14,00 | 14,28 | 13,63 | 13,64 | -2,29% | - |
| 26.03.2026 | 13,61 | 14,03 | 13,47 | 13,96 | 2,27% | - |
| 25.03.2026 | 13,34 | 13,71 | 13,17 | 13,65 | 2,25% | - |
| 24.03.2026 | 13,49 | 13,64 | 13,06 | 13,35 | -1,48% | - |
| 23.03.2026 | 13,28 | 13,58 | 12,93 | 13,55 | 1,27% | - |
| 20.03.2026 | 13,07 | 13,61 | 13,07 | 13,38 | 3,08% | - |
| 19.03.2026 | 13,43 | 13,52 | 12,80 | 12,98 | -3,49% | 910,00 |
| 18.03.2026 | 13,59 | 13,75 | 13,39 | 13,45 | 0,00% | - |
| 17.03.2026 | 13,24 | 13,71 | 13,22 | 13,45 | 1,36% | - |
| 16.03.2026 | 13,53 | 13,57 | 13,25 | 13,27 | -1,56% | - |
| 13.03.2026 | 13,42 | 13,72 | 13,35 | 13,48 | 0,90% | - |
| 12.03.2026 | 13,70 | 13,82 | 13,30 | 13,36 | -2,91% | - |
| 11.03.2026 | 13,62 | 13,79 | 13,57 | 13,76 | 1,18% | - |
| 10.03.2026 | 13,77 | 14,10 | 13,56 | 13,60 | -1,52% | 280,00 |
| 09.03.2026 | 13,62 | 13,97 | 13,55 | 13,81 | -0,22% | 1.040,00 |
| 06.03.2026 | 13,58 | 14,01 | 13,33 | 13,84 | 2,06% | - |
| 05.03.2026 | 13,52 | 13,60 | 13,39 | 13,56 | -0,07% | - |
| 04.03.2026 | 13,53 | 13,76 | 13,46 | 13,57 | -0,07% | 570,00 |
| 03.03.2026 | 14,09 | 14,14 | 13,43 | 13,58 | -4,10% | - |
| 02.03.2026 | 14,30 | 14,37 | 13,98 | 14,16 | -1,80% | 900,00 |
| 27.02.2026 | 13,25 | 14,57 | 13,25 | 14,42 | 3,30% | 16.500,00 |
| 26.02.2026 | 13,96 | 14,15 | 13,25 | 13,96 | -0,78% | - |
| 25.02.2026 | 13,78 | 14,07 | 13,48 | 14,07 | 2,18% | - |
| 24.02.2026 | 13,70 | 13,86 | 13,50 | 13,77 | 0,51% | - |
| 23.02.2026 | 13,42 | 13,83 | 13,42 | 13,70 | 0,88% | - |
| 20.02.2026 | 13,42 | 13,67 | 13,00 | 13,58 | 0,74% | - |
| 19.02.2026 | 13,62 | 13,66 | 13,43 | 13,48 | -1,10% | 3.900,00 |
| 18.02.2026 | 13,36 | 13,64 | 13,02 | 13,63 | 2,10% | - |
| 17.02.2026 | 12,99 | 13,42 | 12,99 | 13,35 | 2,53% | - |
| 16.02.2026 | 13,32 | 13,32 | 12,99 | 13,02 | -2,03% | - |
| 13.02.2026 | 13,19 | 13,30 | 13,07 | 13,29 | 2,86% | - |
| 12.02.2026 | 13,15 | 13,23 | 12,92 | 12,92 | -1,37% | - |