28,691CHF
1,74%
Echtzeit-Aktienkurs Calida Holding AG
Bid:
Ask:
Aktienkurse zur Calida Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 28,30 | 28,84 | 28,13 | 28,68 | 1,70% | - |
| 23.04.2024 | 27,80 | 28,25 | 27,60 | 28,20 | 2,17% | 1.927,00 |
| 22.04.2024 | 27,35 | 27,75 | 27,35 | 27,60 | 1,85% | 1.658,00 |
| 19.04.2024 | 27,60 | 27,60 | 27,00 | 27,10 | -2,17% | 2.090,00 |
| 18.04.2024 | 27,40 | 27,90 | 27,40 | 27,70 | 1,84% | 3.801,00 |
| 17.04.2024 | 27,20 | 27,25 | 26,90 | 27,20 | 0,74% | 4.027,00 |
| 16.04.2024 | 27,15 | 27,30 | 26,70 | 27,00 | -0,37% | 4.304,00 |
| 15.04.2024 | 27,25 | 27,70 | 27,05 | 27,10 | 0,18% | 4.538,00 |
| 12.04.2024 | 27,65 | 28,00 | 27,00 | 27,05 | -2,17% | 4.321,00 |
| 11.04.2024 | 28,10 | 28,10 | 27,50 | 27,65 | -1,25% | 4.397,00 |
| 10.04.2024 | 28,70 | 28,70 | 27,85 | 28,00 | -2,78% | 8.820,00 |
| 09.04.2024 | 29,15 | 29,15 | 28,80 | 28,80 | -0,86% | 5.896,00 |
| 08.04.2024 | 29,00 | 29,55 | 29,00 | 29,05 | 0,52% | 8.006,00 |
| 05.04.2024 | 28,60 | 28,95 | 28,50 | 28,90 | 1,23% | 3.008,00 |
| 04.04.2024 | 29,25 | 29,25 | 28,55 | 28,55 | -2,06% | 4.180,00 |
| 03.04.2024 | 29,10 | 29,20 | 28,65 | 29,15 | 0,17% | 2.675,00 |
| 02.04.2024 | 29,50 | 30,00 | 29,10 | 29,10 | -0,34% | 6.664,00 |
| 28.03.2024 | 29,00 | 29,45 | 29,00 | 29,20 | -0,17% | 3.553,00 |
| 27.03.2024 | 29,10 | 29,50 | 29,10 | 29,25 | 0,52% | 3.987,00 |
| 26.03.2024 | 28,85 | 29,45 | 28,85 | 29,10 | 0,87% | 3.766,00 |
| 25.03.2024 | 27,95 | 29,00 | 27,95 | 28,85 | 3,96% | 6.630,00 |
| 22.03.2024 | 27,30 | 28,10 | 27,30 | 27,75 | 2,02% | 5.585,00 |
| 21.03.2024 | 27,10 | 27,50 | 27,00 | 27,20 | 0,37% | 3.191,00 |
| 20.03.2024 | 27,55 | 27,65 | 26,75 | 27,10 | -1,99% | 11.356,00 |
| 19.03.2024 | 27,75 | 27,95 | 27,55 | 27,65 | 0,00% | 1.829,00 |
| 18.03.2024 | 28,10 | 28,35 | 27,55 | 27,65 | -1,43% | 7.876,00 |
| 15.03.2024 | 28,10 | 28,20 | 27,70 | 28,05 | 0,18% | 6.470,00 |
| 14.03.2024 | 27,95 | 28,45 | 27,90 | 28,00 | 0,90% | 1.676,00 |
| 13.03.2024 | 27,95 | 28,25 | 27,50 | 27,75 | 0,54% | 3.596,00 |
| 12.03.2024 | 28,25 | 28,25 | 27,40 | 27,60 | -1,60% | 2.546,00 |
| 11.03.2024 | 28,50 | 28,50 | 27,90 | 28,05 | -0,71% | 4.057,00 |
| 08.03.2024 | 28,25 | 28,50 | 28,10 | 28,25 | 0,36% | 6.610,00 |
| 07.03.2024 | 28,30 | 28,30 | 27,85 | 28,15 | 0,00% | 4.837,00 |
| 06.03.2024 | 28,30 | 28,45 | 28,15 | 28,15 | 0,18% | 5.267,00 |
| 05.03.2024 | 28,50 | 28,50 | 28,00 | 28,10 | -1,06% | 3.736,00 |
| 04.03.2024 | 28,10 | 28,65 | 28,10 | 28,40 | 1,43% | 3.688,00 |
| 01.03.2024 | 28,75 | 29,05 | 28,00 | 28,00 | -1,23% | 9.348,00 |
| 29.02.2024 | 29,10 | 29,10 | 28,35 | 28,35 | -1,39% | 3.140,00 |
| 28.02.2024 | 28,85 | 28,85 | 28,50 | 28,75 | 0,70% | 4.603,00 |
| 27.02.2024 | 28,85 | 29,15 | 28,55 | 28,55 | 0,18% | 4.611,00 |
| 26.02.2024 | 29,50 | 29,85 | 28,50 | 28,50 | -2,56% | 8.730,00 |
| 23.02.2024 | 28,50 | 30,00 | 28,15 | 29,25 | 2,63% | 15.981,00 |
| 22.02.2024 | 28,50 | 28,90 | 28,40 | 28,50 | 1,24% | 3.166,00 |
| 21.02.2024 | 28,50 | 28,85 | 28,15 | 28,15 | -1,05% | 4.364,00 |
| 20.02.2024 | 28,50 | 28,50 | 28,15 | 28,45 | 0,53% | 1.413,00 |
| 19.02.2024 | 27,80 | 28,50 | 27,80 | 28,30 | 1,98% | 7.537,00 |
| 16.02.2024 | 28,50 | 28,50 | 27,75 | 27,75 | -1,94% | 2.071,00 |
| 15.02.2024 | 28,15 | 28,30 | 28,00 | 28,30 | 1,80% | 1.164,00 |
| 14.02.2024 | 27,75 | 27,85 | 27,45 | 27,80 | 0,54% | 2.883,00 |
| 13.02.2024 | 28,05 | 28,20 | 27,60 | 27,65 | -1,95% | 1.949,00 |
| 12.02.2024 | 27,90 | 28,55 | 27,80 | 28,20 | 1,81% | 5.381,00 |
| 09.02.2024 | 27,75 | 27,75 | 27,40 | 27,70 | 0,54% | 2.658,00 |
| 08.02.2024 | 27,00 | 27,70 | 27,00 | 27,55 | 2,42% | 2.922,00 |
| 07.02.2024 | 26,85 | 26,95 | 26,60 | 26,90 | 0,94% | 2.422,00 |
| 06.02.2024 | 26,65 | 26,65 | 26,05 | 26,65 | 0,19% | 6.620,00 |
| 05.02.2024 | 27,35 | 27,70 | 26,55 | 26,60 | -2,74% | 6.628,00 |
| 02.02.2024 | 27,50 | 27,75 | 27,20 | 27,35 | 0,55% | 3.123,00 |
| 01.02.2024 | 27,60 | 28,00 | 27,20 | 27,20 | -1,09% | 3.773,00 |
| 31.01.2024 | 28,10 | 28,25 | 27,50 | 27,50 | -1,43% | 10.247,00 |
| 30.01.2024 | 28,60 | 28,90 | 27,90 | 27,90 | -1,41% | 7.621,00 |
| 29.01.2024 | 28,40 | 28,80 | 28,15 | 28,30 | 0,18% | 7.659,00 |
| 26.01.2024 | 28,25 | 28,45 | 27,90 | 28,25 | 0,71% | 11.578,00 |
| 25.01.2024 | 28,50 | 28,55 | 28,00 | 28,05 | -1,58% | 5.900,00 |
| 24.01.2024 | 28,45 | 28,75 | 28,00 | 28,50 | 1,24% | 7.260,00 |
| 23.01.2024 | 28,15 | 28,55 | 28,15 | 28,15 | 0,18% | 4.744,00 |
| 22.01.2024 | 28,15 | 28,50 | 28,00 | 28,10 | 0,36% | 4.652,00 |
| 19.01.2024 | 28,00 | 28,40 | 28,00 | 28,00 | 0,00% | 8.475,00 |
| 18.01.2024 | 28,00 | 28,30 | 27,50 | 28,00 | 0,72% | 8.193,00 |
| 17.01.2024 | 28,10 | 28,10 | 27,50 | 27,80 | -0,71% | 5.241,00 |
| 16.01.2024 | 28,20 | 28,30 | 27,75 | 28,00 | -0,36% | 7.237,00 |
| 15.01.2024 | 27,90 | 28,15 | 27,50 | 28,10 | 0,72% | 8.333,00 |
| 12.01.2024 | 28,10 | 28,55 | 27,80 | 27,90 | 0,00% | 7.602,00 |
| 11.01.2024 | 28,70 | 28,75 | 27,50 | 27,90 | -2,28% | 15.990,00 |
| 10.01.2024 | 29,60 | 29,60 | 28,50 | 28,55 | -3,55% | 111.234,00 |
| 09.01.2024 | 29,75 | 29,95 | 29,35 | 29,60 | 0,68% | 3.889,00 |
| 08.01.2024 | 29,45 | 29,85 | 29,00 | 29,40 | 0,86% | 3.289,00 |
| 05.01.2024 | 29,10 | 29,50 | 28,70 | 29,15 | 0,69% | 2.645,00 |
| 04.01.2024 | 29,15 | 29,30 | 28,90 | 28,95 | 0,00% | 6.158,00 |
| 03.01.2024 | 29,75 | 30,05 | 28,95 | 28,95 | -1,53% | 5.040,00 |
| 29.12.2023 | 29,75 | 29,95 | 29,25 | 29,40 | -0,34% | 3.900,00 |
| 28.12.2023 | 29,85 | 30,10 | 29,45 | 29,50 | -0,51% | 5.278,00 |
| 27.12.2023 | 30,00 | 30,25 | 29,50 | 29,65 | -0,50% | 5.941,00 |
| 22.12.2023 | 29,40 | 30,00 | 29,40 | 29,80 | 1,36% | 6.170,00 |
| 21.12.2023 | 29,25 | 29,65 | 29,20 | 29,40 | 0,51% | 1.821,00 |
| 20.12.2023 | 29,20 | 29,70 | 29,05 | 29,25 | 0,86% | 7.584,00 |
| 19.12.2023 | 29,20 | 29,40 | 28,90 | 29,00 | 0,00% | 3.319,00 |
| 18.12.2023 | 29,30 | 29,30 | 29,00 | 29,00 | -0,68% | 4.920,00 |
| 15.12.2023 | 28,50 | 29,45 | 28,50 | 29,20 | 3,18% | 6.823,00 |
| 14.12.2023 | 28,00 | 28,90 | 27,80 | 28,30 | 1,80% | 6.082,00 |
| 13.12.2023 | 28,40 | 28,40 | 27,80 | 27,80 | -1,94% | 3.665,00 |
| 12.12.2023 | 28,50 | 28,55 | 28,10 | 28,35 | -0,53% | 5.306,00 |
| 11.12.2023 | 28,05 | 28,75 | 28,05 | 28,50 | 2,33% | 9.370,00 |
| 08.12.2023 | 27,90 | 28,25 | 27,55 | 27,85 | 0,18% | 36.386,00 |
| 07.12.2023 | 28,50 | 28,50 | 27,55 | 27,80 | -2,46% | 15.440,00 |
| 06.12.2023 | 28,10 | 28,70 | 27,75 | 28,50 | 2,15% | 8.680,00 |
| 05.12.2023 | 28,15 | 28,30 | 27,90 | 27,90 | -0,36% | 3.206,00 |
| 04.12.2023 | 28,50 | 28,60 | 28,00 | 28,00 | -1,58% | 5.325,00 |
| 01.12.2023 | 28,70 | 28,70 | 28,35 | 28,45 | -0,18% | 4.294,00 |
| 30.11.2023 | 29,20 | 29,20 | 28,00 | 28,50 | -1,72% | 8.730,00 |
| 29.11.2023 | 29,10 | 29,30 | 28,60 | 29,00 | 0,17% | 25.020,00 |