10,400€
-0,95%
Echtzeit-Aktienkurs Caleres
Bid:
Ask:
Aktienkurse zur Caleres Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | - |
| 27.06.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 26.06.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -1,87% | - |
| 25.06.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 24.06.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 23.06.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -3,57% | - |
| 20.06.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 19.06.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | - |
| 18.06.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 17.06.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 8,49% | - |
| 16.06.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -2,75% | - |
| 13.06.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -5,22% | - |
| 12.06.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -7,26% | - |
| 11.06.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 10.06.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 5,98% | - |
| 09.06.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 2,63% | - |
| 06.06.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 05.06.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 04.06.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 2,65% | - |
| 03.06.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | - |
| 02.06.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 30.05.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -17,73% | - |
| 29.05.2025 | 14,60 | 14,60 | 14,10 | 14,10 | -2,08% | 200,00 |
| 28.05.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 2,13% | - |
| 27.05.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 26.05.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -2,78% | - |
| 23.05.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 22.05.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -5,33% | - |
| 21.05.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 20.05.2025 | 15,00 | 15,20 | 15,00 | 15,20 | -2,56% | 45,00 |
| 19.05.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 16.05.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 15.05.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 14.05.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 13.05.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 13,97% | - |
| 12.05.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 09.05.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 4,55% | - |
| 08.05.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 3,94% | - |
| 07.05.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -4,51% | - |
| 06.05.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -3,62% | - |
| 05.05.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 2,22% | - |
| 02.05.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 30.04.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 29.04.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 28.04.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -2,90% | - |
| 25.04.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 5,34% | - |
| 24.04.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -4,38% | - |
| 23.04.2025 | 13,60 | 13,70 | 13,60 | 13,70 | 3,79% | 1,00 |
| 22.04.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 3,94% | - |
| 17.04.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 16.04.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -5,15% | - |
| 15.04.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -2,86% | - |
| 14.04.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -3,45% | - |
| 11.04.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -5,84% | - |
| 10.04.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 17,56% | - |
| 09.04.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -10,27% | - |
| 08.04.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 6,57% | - |
| 07.04.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 04.04.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -12,10% | - |
| 03.04.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -3,09% | - |
| 02.04.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 2,53% | - |
| 01.04.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 31.03.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -4,27% | - |
| 28.03.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 27.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,89% | - |
| 26.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 25.03.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 5,92% | - |
| 24.03.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | - |
| 21.03.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 5,48% | - |
| 20.03.2025 | 14,90 | 14,90 | 14,60 | 14,60 | -0,68% | 50,00 |
| 19.03.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 18.03.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 5,71% | - |
| 17.03.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 14.03.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 13.03.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -2,78% | - |
| 12.03.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -11,11% | - |
| 11.03.2025 | 15,80 | 16,20 | 15,80 | 16,20 | 1,89% | 451,00 |
| 10.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 2,58% | - |
| 07.03.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 2,65% | - |
| 06.03.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 05.03.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 4,08% | - |
| 04.03.2025 | 15,20 | 15,20 | 14,70 | 14,70 | -4,55% | 176,00 |
| 03.03.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 28.02.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -2,55% | - |
| 27.02.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 26.02.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,94% | - |
| 25.02.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 24.02.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -3,14% | - |
| 21.02.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 20.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 3,21% | - |
| 19.02.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -5,45% | - |
| 18.02.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 17.02.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
| 14.02.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 2,47% | - |
| 13.02.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -2,41% | - |
| 12.02.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 11.02.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 2,45% | - |
| 10.02.2025 | 16,00 | 16,30 | 16,00 | 16,30 | -0,61% | 112,00 |
| 07.02.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -2,96% | - |
| 06.02.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 3,68% | - |