17,350€
3,89%
Echtzeit-Aktienkurs Calida Holding AG
Bid:
Ask:
Aktienkurse zur Calida Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 16,85 | 17,65 | 16,75 | 17,45 | 4,18% | 1.100,00 |
| 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% | - |
| 11.02.2026 | 13,41 | 13,51 | 13,10 | 13,10 | -2,60% | - |
| 10.02.2026 | 13,16 | 13,64 | 13,12 | 13,45 | 2,13% | - |
| 09.02.2026 | 13,47 | 13,48 | 12,88 | 13,17 | -1,13% | - |
| 06.02.2026 | 12,91 | 13,70 | 12,87 | 13,32 | 3,42% | - |
| 05.02.2026 | 12,87 | 13,03 | 12,85 | 12,88 | 0,16% | - |
| 04.02.2026 | 13,21 | 13,21 | 12,86 | 12,86 | 0,16% | - |
| 03.02.2026 | 12,98 | 13,17 | 12,84 | 12,84 | -0,85% | - |
| 02.02.2026 | 13,12 | 13,59 | 12,95 | 12,95 | -1,15% | 1.760,00 |
| 30.01.2026 | 13,38 | 13,50 | 13,10 | 13,10 | -2,31% | - |
| 29.01.2026 | 13,42 | 13,54 | 13,33 | 13,41 | 0,52% | - |
| 28.01.2026 | 13,34 | 13,48 | 13,32 | 13,34 | 0,23% | - |
| 27.01.2026 | 13,22 | 13,37 | 13,16 | 13,31 | 0,76% | 2.500,00 |
| 26.01.2026 | 13,69 | 13,84 | 12,88 | 13,21 | -2,00% | 760,00 |
| 23.01.2026 | 13,75 | 13,80 | 13,48 | 13,48 | -2,32% | - |
| 22.01.2026 | 13,12 | 13,95 | 13,12 | 13,80 | 3,37% | 1.700,00 |
| 21.01.2026 | 13,78 | 14,02 | 13,21 | 13,35 | -3,75% | 5.020,00 |
| 20.01.2026 | 13,54 | 14,23 | 13,25 | 13,87 | 2,14% | - |
| 19.01.2026 | 14,28 | 14,29 | 13,50 | 13,58 | -5,23% | - |
| 16.01.2026 | 14,04 | 14,36 | 13,67 | 14,33 | 2,14% | 1.500,00 |
| 15.01.2026 | 14,07 | 14,36 | 13,70 | 14,03 | -0,28% | 4.650,00 |
| 14.01.2026 | 13,01 | 14,38 | 13,01 | 14,07 | 8,06% | 1.938,00 |
| 13.01.2026 | 13,01 | 13,22 | 12,86 | 13,02 | 0,08% | 1.380,00 |
| 12.01.2026 | 12,54 | 13,04 | 12,54 | 13,01 | 5,09% | 450,00 |
| 09.01.2026 | 12,51 | 12,63 | 12,35 | 12,38 | -1,12% | 210,00 |
| 08.01.2026 | 12,73 | 12,86 | 12,51 | 12,52 | -1,80% | - |
| 07.01.2026 | 12,73 | 12,82 | 12,59 | 12,75 | 3,83% | - |
| 06.01.2026 | 12,83 | 12,97 | 12,28 | 12,28 | -2,07% | - |
| 05.01.2026 | 12,69 | 12,86 | 12,45 | 12,54 | 4,50% | - |
| 02.01.2026 | 12,76 | 12,79 | 12,00 | 12,00 | -4,31% | - |
| 30.12.2025 | 12,91 | 13,02 | 12,54 | 12,54 | -0,48% | - |
| 29.12.2025 | 12,74 | 13,10 | 12,60 | 12,60 | 3,45% | - |
| 23.12.2025 | 12,66 | 12,86 | 12,18 | 12,18 | -1,46% | 25,00 |
| 22.12.2025 | 12,27 | 12,80 | 12,09 | 12,36 | 1,98% | - |
| 17.12.2025 | 12,55 | 12,55 | 12,12 | 12,12 | -4,49% | - |
| 16.12.2025 | 12,66 | 12,70 | 12,64 | 12,69 | 0,40% | - |
| 15.12.2025 | 12,74 | 12,75 | 12,49 | 12,64 | -3,95% | 25,00 |
| 12.12.2025 | 12,77 | 13,16 | 12,59 | 13,16 | 10,59% | 25,00 |
| 11.12.2025 | 12,36 | 13,13 | 11,90 | 11,90 | 0,68% | 40,00 |
| 09.12.2025 | 12,53 | 12,63 | 11,82 | 11,82 | -1,34% | 105,00 |
| 08.12.2025 | 12,68 | 12,85 | 11,98 | 11,98 | -2,44% | - |
| 05.12.2025 | 12,94 | 13,16 | 12,28 | 12,28 | -1,92% | - |
| 04.12.2025 | 12,64 | 12,96 | 12,52 | 12,52 | 1,95% | - |
| 03.12.2025 | 12,69 | 12,83 | 12,28 | 12,28 | -0,16% | - |
| 02.12.2025 | 12,93 | 13,01 | 12,30 | 12,30 | -8,07% | - |
| 01.12.2025 | 13,16 | 13,38 | 12,92 | 13,38 | 4,37% | 237,00 |
| 28.11.2025 | 12,81 | 13,20 | 12,68 | 12,82 | 3,55% | - |
| 27.11.2025 | 12,84 | 13,02 | 12,38 | 12,38 | -8,30% | - |
| 26.11.2025 | 13,04 | 13,50 | 12,79 | 13,50 | -2,03% | 270,00 |
| 25.11.2025 | 13,23 | 13,78 | 13,01 | 13,78 | 8,50% | 60,00 |
| 24.11.2025 | 13,21 | 13,37 | 12,70 | 12,70 | -1,85% | - |
| 21.11.2025 | 13,43 | 13,48 | 12,94 | 12,94 | -0,92% | - |
| 20.11.2025 | 13,70 | 13,82 | 13,06 | 13,06 | -2,25% | - |
| 19.11.2025 | 13,61 | 13,93 | 13,36 | 13,36 | -1,47% | - |
| 18.11.2025 | 14,11 | 14,11 | 13,56 | 13,56 | -0,88% | - |
| 17.11.2025 | 14,28 | 14,33 | 13,68 | 13,68 | -0,87% | - |
| 14.11.2025 | 14,05 | 14,50 | 13,80 | 13,80 | 1,62% | - |