15,370€
3,57%
Echtzeit-Aktienkurs Calida Holding AG
Bid:
Ask:
Aktienkurse zur Calida Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |