CALIDA Holding AG CALN
SIX · İsviçre · Dayanıksız Tüketim Malları
CHF 14,34-0,52 (-%3,50)
Piyasa kapalı· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 14,86 | +%1,92 | CHF 14,52 | CHF 14,86 | CHF 14,18 | 37,98K |
| 2026-09-29 | CHF 14,58 | +%8,00 | CHF 13,82 | CHF 14,78 | CHF 13,70 | 58,18K |
| 2026-09-28 | CHF 13,50 | +%5,30 | CHF 13,00 | CHF 14,12 | CHF 12,84 | 40,34K |
| 2026-09-25 | CHF 12,82 | -%1,54 | CHF 13,00 | CHF 13,18 | CHF 12,76 | 39,75K |
| 2026-09-24 | CHF 13,02 | -%2,84 | CHF 13,50 | CHF 13,50 | CHF 13,02 | 5,63K |
| 2026-09-23 | CHF 13,40 | -%1,18 | CHF 13,56 | CHF 13,68 | CHF 13,26 | 3,67K |
| 2026-09-22 | CHF 13,56 | +%0,44 | CHF 13,42 | CHF 13,68 | CHF 13,42 | 2,29K |
| 2026-09-21 | CHF 13,50 | -%0,30 | CHF 13,54 | CHF 13,66 | CHF 13,40 | 5,94K |
| 2026-09-18 | CHF 13,54 | -%0,44 | CHF 13,52 | CHF 13,68 | CHF 13,44 | 3,85K |
| 2026-09-17 | CHF 13,60 | +%0,89 | CHF 13,40 | CHF 13,70 | CHF 13,40 | 6,84K |
| 2026-09-16 | CHF 13,48 | -%0,30 | CHF 13,42 | CHF 13,68 | CHF 13,38 | 6,98K |
| 2026-09-15 | CHF 13,52 | -%2,17 | CHF 13,92 | CHF 14,00 | CHF 13,28 | 32,42K |
| 2026-09-14 | CHF 13,82 | +%2,98 | CHF 13,32 | CHF 14,06 | CHF 13,30 | 28,84K |
| 2026-09-11 | CHF 13,42 | +%0,60 | CHF 13,44 | CHF 13,70 | CHF 13,26 | 5,49K |
| 2026-09-10 | CHF 13,34 | -%1,91 | CHF 13,70 | CHF 13,70 | CHF 13,32 | 2,14K |
| 2026-09-09 | CHF 13,60 | +%1,64 | CHF 13,48 | CHF 13,64 | CHF 13,20 | 15,92K |
| 2026-09-08 | CHF 13,38 | -%2,34 | CHF 13,76 | CHF 13,86 | CHF 13,34 | 7,18K |
| 2026-09-07 | CHF 13,70 | -%1,15 | CHF 13,70 | CHF 13,90 | CHF 13,62 | 5,01K |
| 2026-09-04 | CHF 13,86 | +%1,46 | CHF 13,70 | CHF 14,10 | CHF 13,70 | 5,54K |
| 2026-09-03 | CHF 13,66 | -%0,44 | CHF 13,82 | CHF 14,04 | CHF 13,58 | 8,06K |
| 2026-09-02 | CHF 13,72 | -%2,28 | CHF 14,00 | CHF 14,00 | CHF 13,70 | 8,59K |
| 2026-09-01 | CHF 14,04 | -%0,28 | CHF 14,00 | CHF 14,12 | CHF 14,00 | 2,00K |
| 2026-08-31 | CHF 14,08 | %0,00 | CHF 14,00 | CHF 14,24 | CHF 13,90 | 13,08K |
| 2026-08-28 | CHF 14,08 | -%1,68 | CHF 14,42 | CHF 14,42 | CHF 14,02 | 1,89K |
| 2026-08-27 | CHF 14,32 | +%0,99 | CHF 14,10 | CHF 14,40 | CHF 14,00 | 11,84K |
| 2026-08-26 | CHF 14,18 | +%0,71 | CHF 14,18 | CHF 14,36 | CHF 14,04 | 15,93K |
| 2026-08-25 | CHF 14,08 | -%0,56 | CHF 14,26 | CHF 14,36 | CHF 14,02 | 6,60K |
| 2026-08-24 | CHF 14,16 | -%0,98 | CHF 14,12 | CHF 14,36 | CHF 14,02 | 5,09K |
| 2026-08-21 | CHF 14,30 | -%0,69 | CHF 14,30 | CHF 15,02 | CHF 14,08 | 35,13K |
| 2026-08-20 | CHF 14,40 | +%0,98 | CHF 14,36 | CHF 14,70 | CHF 14,14 | 10,21K |
| 2026-08-19 | CHF 14,26 | +%3,18 | CHF 13,92 | CHF 14,54 | CHF 13,72 | 10,66K |
| 2026-08-18 | CHF 13,82 | -%5,99 | CHF 14,48 | CHF 14,50 | CHF 13,82 | 21,43K |
| 2026-08-17 | CHF 14,70 | +%0,82 | CHF 14,68 | CHF 15,42 | CHF 14,68 | 19,91K |
| 2026-08-14 | CHF 14,58 | -%1,62 | CHF 14,96 | CHF 14,96 | CHF 14,40 | 13,43K |
| 2026-08-13 | CHF 14,82 | -%0,54 | CHF 15,00 | CHF 15,00 | CHF 14,54 | 4,39K |
| 2026-08-12 | CHF 14,90 | +%0,54 | CHF 15,00 | CHF 15,00 | CHF 14,78 | 15,35K |
| 2026-08-11 | CHF 14,82 | -%1,20 | CHF 15,00 | CHF 15,04 | CHF 14,70 | 13,70K |
| 2026-08-10 | CHF 15,00 | -%2,60 | CHF 15,50 | CHF 15,50 | CHF 15,00 | 6,65K |
| 2026-08-07 | CHF 15,40 | -%1,28 | CHF 15,40 | CHF 15,62 | CHF 15,32 | 12,48K |
| 2026-08-06 | CHF 15,60 | +%0,65 | CHF 15,60 | CHF 15,76 | CHF 15,24 | 27,86K |
| 2026-08-05 | CHF 15,50 | -%0,13 | CHF 15,42 | CHF 15,74 | CHF 15,30 | 16,96K |
| 2026-08-04 | CHF 15,52 | +%2,11 | CHF 15,10 | CHF 15,56 | CHF 15,10 | 13,83K |
| 2026-08-03 | CHF 15,20 | -%0,78 | CHF 15,40 | CHF 15,60 | CHF 15,12 | 12,48K |
| 2026-07-31 | CHF 15,32 | +%0,13 | CHF 15,50 | CHF 16,14 | CHF 15,32 | 30,34K |
| 2026-07-30 | CHF 15,30 | +%2,00 | CHF 15,04 | CHF 15,44 | CHF 15,04 | 9,59K |
| 2026-07-29 | CHF 15,00 | -%3,23 | CHF 15,60 | CHF 15,60 | CHF 15,00 | 15,06K |
| 2026-07-28 | CHF 15,50 | -%1,77 | CHF 15,58 | CHF 16,00 | CHF 15,46 | 14,43K |
| 2026-07-27 | CHF 15,78 | -%2,83 | CHF 16,02 | CHF 16,06 | CHF 15,42 | 16,88K |
| 2026-07-24 | CHF 16,24 | -%7,31 | CHF 17,24 | CHF 17,42 | CHF 15,00 | 66,94K |
| 2026-07-23 | CHF 17,52 | -%0,79 | CHF 17,56 | CHF 17,72 | CHF 17,08 | 10,57K |
| 2026-07-22 | CHF 17,66 | -%1,45 | CHF 17,86 | CHF 18,12 | CHF 17,66 | 4,06K |
| 2026-07-21 | CHF 17,92 | -%3,14 | CHF 18,60 | CHF 18,60 | CHF 17,50 | 7,03K |
| 2026-07-20 | CHF 18,50 | -%0,22 | CHF 18,64 | CHF 18,64 | CHF 18,28 | 3,89K |
| 2026-07-17 | CHF 18,54 | -%1,49 | CHF 18,58 | CHF 19,08 | CHF 18,38 | 6,69K |
| 2026-07-16 | CHF 18,82 | +%0,43 | CHF 18,84 | CHF 18,90 | CHF 18,38 | 14,88K |
| 2026-07-15 | CHF 18,74 | +%4,11 | CHF 17,90 | CHF 18,74 | CHF 17,90 | 12,03K |
| 2026-07-14 | CHF 18,00 | -%2,07 | CHF 18,28 | CHF 18,44 | CHF 17,80 | 6,17K |
| 2026-07-13 | CHF 18,38 | -%1,29 | CHF 18,56 | CHF 18,56 | CHF 18,10 | 11,91K |
| 2026-07-10 | CHF 18,62 | -%1,27 | CHF 18,88 | CHF 18,88 | CHF 18,38 | 3,31K |
| 2026-07-09 | CHF 18,86 | +%1,73 | CHF 18,50 | CHF 18,88 | CHF 18,46 | 14,25K |
| 2026-07-08 | CHF 18,54 | +%1,31 | CHF 18,20 | CHF 18,96 | CHF 17,88 | 15,43K |
| 2026-07-07 | CHF 18,30 | -%1,82 | CHF 18,68 | CHF 18,68 | CHF 18,22 | 8,63K |
| 2026-07-06 | CHF 18,64 | -%2,82 | CHF 19,34 | CHF 19,34 | CHF 18,36 | 16,12K |
| 2026-07-03 | CHF 19,18 | -%3,62 | CHF 19,78 | CHF 19,78 | CHF 18,96 | 12,15K |
| 2026-07-02 | CHF 19,90 | -%0,20 | CHF 20,00 | CHF 20,10 | CHF 19,58 | 9,30K |
| 2026-07-01 | CHF 19,94 | +%2,05 | CHF 19,60 | CHF 20,00 | CHF 19,28 | 7,00K |
| 2026-06-30 | CHF 19,54 | -%2,54 | CHF 19,92 | CHF 20,40 | CHF 19,52 | 14,62K |
| 2026-06-29 | CHF 20,05 | -%0,99 | CHF 20,00 | CHF 20,20 | CHF 19,74 | 23,28K |
| 2026-06-26 | CHF 20,25 | +%1,66 | CHF 19,78 | CHF 20,30 | CHF 19,68 | 20,14K |
| 2026-06-25 | CHF 19,92 | +%1,12 | CHF 19,70 | CHF 20,00 | CHF 19,62 | 36,16K |
| 2026-06-24 | CHF 19,70 | +%3,25 | CHF 19,04 | CHF 19,70 | CHF 19,02 | 14,20K |
| 2026-06-23 | CHF 19,08 | -%0,31 | CHF 19,00 | CHF 19,08 | CHF 18,42 | 10,96K |
| 2026-06-22 | CHF 19,14 | +%3,46 | CHF 18,40 | CHF 19,24 | CHF 18,40 | 16,07K |
| 2026-06-19 | CHF 18,50 | -%1,18 | CHF 18,46 | CHF 18,70 | CHF 18,26 | 40,26K |
| 2026-06-18 | CHF 18,72 | +%0,86 | CHF 18,64 | CHF 19,02 | CHF 18,48 | 23,44K |
| 2026-06-17 | CHF 18,56 | +%5,94 | CHF 17,40 | CHF 18,58 | CHF 17,40 | 37,75K |
| 2026-06-16 | CHF 17,52 | %0,00 | CHF 17,36 | CHF 17,52 | CHF 17,22 | 4,58K |
| 2026-06-15 | CHF 17,52 | +%0,34 | CHF 17,42 | CHF 17,52 | CHF 17,32 | 11,47K |
| 2026-06-12 | CHF 17,46 | +%0,92 | CHF 17,22 | CHF 17,50 | CHF 17,16 | 5,25K |
| 2026-06-11 | CHF 17,30 | +%1,76 | CHF 17,08 | CHF 17,30 | CHF 16,92 | 7,70K |
| 2026-06-10 | CHF 17,00 | -%0,82 | CHF 17,00 | CHF 17,08 | CHF 16,70 | 5,38K |
| 2026-06-09 | CHF 17,14 | -%0,46 | CHF 17,18 | CHF 17,18 | CHF 16,76 | 3,18K |
| 2026-06-08 | CHF 17,22 | +%2,38 | CHF 16,56 | CHF 17,22 | CHF 16,56 | 5,78K |
| 2026-06-05 | CHF 16,82 | -%1,52 | CHF 17,08 | CHF 17,16 | CHF 16,58 | 2,69K |
| 2026-06-04 | CHF 17,08 | -%0,12 | CHF 16,96 | CHF 17,08 | CHF 16,46 | 7,18K |
| 2026-06-03 | CHF 17,10 | -%0,35 | CHF 17,02 | CHF 17,26 | CHF 16,92 | 7,61K |
| 2026-06-02 | CHF 17,16 | -%0,23 | CHF 17,06 | CHF 17,54 | CHF 17,02 | 2,67K |
| 2026-06-01 | CHF 17,20 | +%0,12 | CHF 17,00 | CHF 17,68 | CHF 17,00 | 9,20K |
| 2026-05-29 | CHF 17,18 | -%1,04 | CHF 17,30 | CHF 17,50 | CHF 16,96 | 5,26K |
| 2026-05-28 | CHF 17,36 | %0,00 | CHF 17,36 | CHF 17,60 | CHF 17,18 | 13,15K |