10,750€
-4,02%
Echtzeit-Aktienkurs Caleres
Bid:
Ask:
Aktienkurse zur Caleres Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 11,25 | 11,30 | 10,65 | 10,75 | -4,02% | - |
| 26.08.2026 | 11,20 | 11,55 | 11,15 | 11,20 | 0,45% | 4.730,00 |
| 25.08.2026 | 11,70 | 11,85 | 11,15 | 11,15 | -4,70% | - |
| 24.08.2026 | 11,65 | 12,05 | 11,60 | 11,70 | 0,00% | 3.613,00 |
| 21.08.2026 | 11,00 | 11,75 | 11,00 | 11,70 | 5,88% | 4.500,00 |
| 20.08.2026 | 11,80 | 11,80 | 10,85 | 11,05 | -5,96% | 220,00 |
| 19.08.2026 | 11,15 | 11,75 | 11,10 | 11,75 | 5,38% | - |
| 18.08.2026 | 11,45 | 11,65 | 11,15 | 11,15 | -2,62% | - |
| 17.08.2026 | 11,50 | 11,55 | 11,25 | 11,45 | -0,87% | - |
| 14.08.2026 | 11,90 | 11,95 | 11,35 | 11,55 | -3,35% | - |
| 13.08.2026 | 11,80 | 12,05 | 11,55 | 11,95 | 1,27% | - |
| 12.08.2026 | 12,30 | 12,30 | 11,75 | 11,80 | -4,07% | - |
| 11.08.2026 | 12,50 | 12,60 | 12,25 | 12,30 | -1,99% | - |
| 10.08.2026 | 12,55 | 12,95 | 12,25 | 12,55 | 0,00% | - |
| 07.08.2026 | 12,50 | 12,60 | 12,10 | 12,55 | 0,00% | - |
| 06.08.2026 | 12,40 | 12,75 | 12,10 | 12,55 | 1,62% | - |
| 05.08.2026 | 12,40 | 12,80 | 12,25 | 12,35 | 0,00% | - |
| 04.08.2026 | 12,20 | 12,65 | 12,15 | 12,35 | 1,65% | - |
| 03.08.2026 | 11,20 | 12,25 | 11,15 | 12,15 | 8,97% | - |
| 31.07.2026 | 11,40 | 11,40 | 10,95 | 11,15 | -0,89% | - |
| 30.07.2026 | 11,20 | 11,35 | 10,95 | 11,25 | 0,45% | - |
| 29.07.2026 | 11,65 | 11,80 | 11,05 | 11,20 | -3,86% | - |
| 28.07.2026 | 11,00 | 11,75 | 11,00 | 11,65 | 5,91% | - |
| 27.07.2026 | 10,40 | 11,05 | 10,40 | 11,00 | 6,28% | - |
| 24.07.2026 | 10,25 | 10,55 | 10,05 | 10,35 | 0,98% | - |
| 23.07.2026 | 10,90 | 11,00 | 10,15 | 10,25 | -6,82% | - |
| 22.07.2026 | 10,35 | 11,05 | 10,30 | 11,00 | 6,28% | - |
| 21.07.2026 | 10,40 | 10,50 | 10,10 | 10,35 | 0,00% | - |
| 20.07.2026 | 10,35 | 10,65 | 10,25 | 10,35 | 0,00% | - |
| 17.07.2026 | 10,70 | 11,00 | 10,25 | 10,35 | -4,17% | - |
| 16.07.2026 | 10,20 | 10,85 | 10,15 | 10,80 | 5,37% | - |
| 15.07.2026 | 9,90 | 10,45 | 9,88 | 10,25 | 3,54% | - |
| 14.07.2026 | 10,40 | 10,55 | 9,88 | 9,90 | -4,81% | - |
| 13.07.2026 | 10,30 | 10,65 | 10,25 | 10,40 | 0,48% | - |
| 10.07.2026 | 10,03 | 10,45 | 10,00 | 10,35 | 2,99% | - |
| 09.07.2026 | 10,10 | 10,25 | 9,93 | 10,05 | 0,50% | - |
| 08.07.2026 | 10,45 | 10,45 | 9,78 | 10,00 | -4,31% | - |
| 07.07.2026 | 10,30 | 10,55 | 10,25 | 10,45 | 1,95% | - |
| 06.07.2026 | 10,25 | 10,45 | 9,98 | 10,25 | 0,00% | - |
| 03.07.2026 | 10,25 | 10,30 | 10,25 | 10,25 | 0,00% | - |
| 02.07.2026 | 10,90 | 11,05 | 10,20 | 10,25 | -5,53% | - |
| 01.07.2026 | 10,80 | 11,15 | 10,65 | 10,85 | 0,00% | - |
| 30.06.2026 | 11,20 | 11,30 | 10,65 | 10,85 | -2,69% | - |
| 29.06.2026 | 11,90 | 11,90 | 11,05 | 11,15 | -5,11% | - |
| 26.06.2026 | 10,90 | 11,75 | 10,85 | 11,75 | 7,31% | - |
| 25.06.2026 | 11,40 | 11,60 | 10,85 | 10,95 | -3,10% | - |
| 24.06.2026 | 10,80 | 11,45 | 10,80 | 11,30 | 5,12% | - |
| 23.06.2026 | 11,05 | 11,30 | 10,75 | 10,75 | -2,71% | - |
| 22.06.2026 | 11,35 | 11,85 | 11,05 | 11,05 | -2,64% | - |
| 19.06.2026 | 11,50 | 11,50 | 11,35 | 11,35 | -0,44% | - |
| 18.06.2026 | 10,90 | 11,65 | 10,90 | 11,40 | 5,07% | - |
| 17.06.2026 | 11,50 | 11,85 | 10,85 | 10,85 | -6,06% | 1.800,00 |
| 16.06.2026 | 12,10 | 12,30 | 11,45 | 11,55 | -4,94% | - |
| 15.06.2026 | 12,70 | 12,90 | 12,05 | 12,15 | -3,95% | - |
| 12.06.2026 | 12,75 | 12,95 | 12,55 | 12,65 | -0,78% | - |
| 11.06.2026 | 11,90 | 12,75 | 11,90 | 12,75 | 7,59% | - |
| 10.06.2026 | 11,90 | 12,15 | 11,50 | 11,85 | -0,84% | - |
| 09.06.2026 | 11,80 | 12,65 | 11,60 | 11,95 | 0,84% | - |
| 08.06.2026 | 10,70 | 11,85 | 10,70 | 11,85 | 10,23% | - |
| 05.06.2026 | 12,20 | 12,40 | 10,55 | 10,75 | -13,31% | - |
| 04.06.2026 | 12,20 | 13,30 | 11,25 | 12,40 | 2,06% | - |
| 03.06.2026 | 12,40 | 12,45 | 11,95 | 12,15 | -1,62% | - |
| 02.06.2026 | 12,10 | 12,45 | 12,10 | 12,35 | 1,65% | - |
| 01.06.2026 | 12,50 | 12,60 | 11,95 | 12,15 | -2,41% | - |
| 29.05.2026 | 12,60 | 12,65 | 12,30 | 12,45 | -2,35% | - |
| 28.05.2026 | 12,50 | 12,85 | 12,35 | 12,75 | 2,41% | - |
| 27.05.2026 | 12,00 | 12,85 | 12,00 | 12,45 | 3,32% | - |
| 26.05.2026 | 11,65 | 12,15 | 11,65 | 12,05 | 2,55% | - |
| 25.05.2026 | 11,70 | 11,75 | 11,70 | 11,75 | 0,43% | - |
| 22.05.2026 | 11,35 | 11,95 | 11,30 | 11,70 | 3,08% | - |
| 21.05.2026 | 10,45 | 11,35 | 10,25 | 11,35 | 8,61% | - |
| 20.05.2026 | 9,53 | 10,45 | 9,25 | 10,45 | 9,71% | - |
| 19.05.2026 | 9,40 | 9,73 | 9,13 | 9,53 | 0,53% | - |
| 18.05.2026 | 9,45 | 9,63 | 9,15 | 9,48 | -0,52% | - |
| 15.05.2026 | 9,55 | 9,63 | 9,40 | 9,53 | 0,26% | - |
| 14.05.2026 | 9,45 | 9,73 | 9,43 | 9,50 | 0,80% | - |
| 13.05.2026 | 9,68 | 9,78 | 9,13 | 9,43 | -2,58% | - |
| 12.05.2026 | 10,25 | 10,30 | 9,53 | 9,68 | -5,61% | - |
| 11.05.2026 | 11,50 | 11,50 | 10,15 | 10,25 | -10,48% | - |
| 08.05.2026 | 11,30 | 11,55 | 11,05 | 11,45 | 1,33% | - |
| 07.05.2026 | 11,50 | 11,65 | 11,05 | 11,30 | -1,31% | - |
| 06.05.2026 | 11,55 | 12,10 | 11,45 | 11,45 | -0,87% | - |
| 05.05.2026 | 10,90 | 11,65 | 10,90 | 11,55 | 6,45% | - |
| 04.05.2026 | 11,45 | 11,50 | 10,45 | 10,85 | -2,69% | - |
| 30.04.2026 | 11,20 | 11,35 | 10,95 | 11,15 | -0,45% | - |
| 29.04.2026 | 11,50 | 11,55 | 11,05 | 11,20 | -2,18% | - |
| 28.04.2026 | 11,50 | 11,70 | 11,15 | 11,45 | 0,00% | - |
| 27.04.2026 | 11,50 | 11,60 | 11,25 | 11,45 | -0,87% | - |
| 24.04.2026 | 11,70 | 11,80 | 11,35 | 11,55 | -1,70% | - |
| 23.04.2026 | 12,10 | 12,15 | 11,65 | 11,75 | -3,29% | - |
| 22.04.2026 | 11,80 | 12,15 | 11,65 | 12,15 | 3,40% | - |
| 21.04.2026 | 12,00 | 12,35 | 11,75 | 11,75 | -1,67% | - |
| 20.04.2026 | 11,60 | 12,05 | 11,50 | 11,95 | 3,02% | - |
| 17.04.2026 | 10,90 | 11,95 | 10,90 | 11,60 | 6,91% | - |
| 16.04.2026 | 11,00 | 11,15 | 10,85 | 10,85 | -0,91% | - |
| 15.04.2026 | 10,90 | 11,05 | 10,75 | 10,95 | 0,00% | - |
| 14.04.2026 | 10,95 | 11,15 | 10,80 | 10,95 | 0,00% | - |
| 13.04.2026 | 10,65 | 11,25 | 10,50 | 10,95 | 3,30% | - |
| 10.04.2026 | 10,70 | 10,95 | 10,45 | 10,60 | 0,00% | - |
| 09.04.2026 | 9,38 | 10,75 | 9,20 | 10,60 | 13,07% | - |