11,400€
0,88%
Echtzeit-Aktienkurs Caleres Inc.
Bid:
Ask:
Aktienkurse zur Caleres Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 10,80 | 11,60 | 10,80 | 11,60 | 6,91% | - |
| 04.05.2026 | 11,40 | 11,50 | 10,40 | 10,85 | -3,13% | - |
| 30.04.2026 | 11,30 | 11,40 | 10,90 | 11,20 | 0,00% | - |
| 29.04.2026 | 11,40 | 11,50 | 11,10 | 11,20 | -2,61% | - |
| 28.04.2026 | 11,40 | 11,70 | 11,15 | 11,50 | 0,00% | - |
| 27.04.2026 | 11,40 | 11,55 | 11,20 | 11,50 | 0,00% | - |
| 24.04.2026 | 11,70 | 11,90 | 11,35 | 11,50 | -1,71% | - |
| 23.04.2026 | 12,00 | 12,20 | 11,60 | 11,70 | -3,31% | - |
| 22.04.2026 | 11,85 | 12,20 | 11,60 | 12,10 | 2,11% | - |
| 21.04.2026 | 12,00 | 12,40 | 11,80 | 11,85 | -1,25% | - |
| 20.04.2026 | 11,50 | 12,10 | 11,50 | 12,00 | 2,56% | - |
| 17.04.2026 | 10,80 | 11,90 | 10,80 | 11,70 | 7,34% | - |
| 16.04.2026 | 11,10 | 11,20 | 10,80 | 10,90 | -0,91% | - |
| 15.04.2026 | 10,80 | 11,00 | 10,75 | 11,00 | 0,92% | - |
| 14.04.2026 | 10,90 | 11,10 | 10,80 | 10,90 | -0,91% | 16,00 |
| 13.04.2026 | 10,55 | 11,20 | 10,55 | 11,00 | 2,80% | - |
| 10.04.2026 | 10,60 | 10,95 | 10,40 | 10,70 | 0,47% | - |
| 09.04.2026 | 9,35 | 10,75 | 9,20 | 10,65 | 13,60% | - |
| 08.04.2026 | 9,60 | 9,98 | 9,35 | 9,38 | 0,00% | - |
| 07.04.2026 | 9,53 | 9,63 | 9,15 | 9,38 | 1,08% | - |
| 02.04.2026 | 9,30 | 9,50 | 8,95 | 9,28 | -2,62% | - |
| 01.04.2026 | 9,18 | 9,65 | 9,00 | 9,53 | 4,38% | - |
| 31.03.2026 | 9,18 | 9,35 | 8,80 | 9,13 | 1,11% | - |
| 30.03.2026 | 9,10 | 9,38 | 9,00 | 9,03 | 0,00% | - |
| 27.03.2026 | 9,53 | 9,53 | 8,98 | 9,03 | -5,00% | - |
| 26.03.2026 | 9,43 | 9,60 | 9,23 | 9,50 | -0,26% | - |
| 25.03.2026 | 10,00 | 10,20 | 9,35 | 9,53 | -4,27% | - |
| 24.03.2026 | 9,90 | 10,08 | 9,70 | 9,95 | 0,25% | - |
| 23.03.2026 | 9,13 | 10,30 | 9,10 | 9,93 | 6,72% | - |
| 20.03.2026 | 9,13 | 9,88 | 8,93 | 9,30 | 2,20% | 58,00 |
| 19.03.2026 | 7,68 | 9,58 | 7,68 | 9,10 | 18,95% | - |
| 18.03.2026 | 7,95 | 8,10 | 7,65 | 7,65 | -4,38% | - |
| 17.03.2026 | 8,08 | 8,40 | 7,90 | 8,00 | -1,23% | - |
| 16.03.2026 | 8,20 | 8,20 | 7,95 | 8,10 | 0,00% | 30,00 |
| 13.03.2026 | 8,15 | 8,38 | 7,93 | 8,10 | -1,22% | - |
| 12.03.2026 | 8,43 | 8,50 | 8,13 | 8,20 | -2,96% | - |
| 11.03.2026 | 8,73 | 8,83 | 8,35 | 8,45 | -3,15% | - |
| 10.03.2026 | 8,63 | 9,03 | 8,53 | 8,73 | 0,58% | - |
| 09.03.2026 | 8,93 | 9,08 | 8,05 | 8,68 | -4,67% | - |
| 06.03.2026 | 9,70 | 9,75 | 8,95 | 9,10 | -5,70% | - |
| 05.03.2026 | 9,90 | 9,93 | 9,50 | 9,65 | -2,77% | - |
| 04.03.2026 | 9,60 | 9,93 | 9,50 | 9,93 | 3,12% | - |
| 03.03.2026 | 9,60 | 9,70 | 9,15 | 9,63 | -1,03% | - |
| 02.03.2026 | 9,88 | 10,03 | 9,43 | 9,73 | -2,99% | - |
| 27.02.2026 | 10,10 | 10,20 | 9,70 | 10,03 | -1,72% | - |
| 26.02.2026 | 9,95 | 10,35 | 9,95 | 10,20 | 1,49% | - |
| 25.02.2026 | 10,30 | 10,35 | 9,80 | 10,05 | -2,43% | - |
| 24.02.2026 | 10,50 | 10,70 | 10,20 | 10,30 | -2,37% | - |
| 23.02.2026 | 10,90 | 11,10 | 10,05 | 10,55 | -5,38% | - |
| 20.02.2026 | 10,70 | 11,30 | 10,50 | 11,15 | 5,69% | - |
| 19.02.2026 | 10,60 | 10,70 | 10,40 | 10,55 | -0,47% | - |
| 18.02.2026 | 10,20 | 10,80 | 10,20 | 10,60 | 3,41% | - |
| 17.02.2026 | 9,93 | 10,40 | 9,83 | 10,25 | 3,02% | - |
| 16.02.2026 | 9,93 | 10,03 | 9,90 | 9,95 | 0,51% | - |
| 13.02.2026 | 9,73 | 10,10 | 9,53 | 9,90 | 1,02% | - |
| 12.02.2026 | 10,00 | 10,45 | 9,58 | 9,80 | -2,97% | - |
| 11.02.2026 | 10,10 | 10,55 | 9,85 | 10,10 | -1,46% | - |
| 10.02.2026 | 10,50 | 10,50 | 10,15 | 10,25 | -1,91% | - |
| 09.02.2026 | 10,95 | 11,00 | 10,35 | 10,45 | -4,57% | - |
| 06.02.2026 | 10,70 | 11,00 | 10,60 | 10,95 | 2,82% | - |
| 05.02.2026 | 11,30 | 11,50 | 10,55 | 10,65 | -6,58% | - |
| 04.02.2026 | 10,90 | 11,55 | 10,85 | 11,40 | 5,07% | - |
| 03.02.2026 | 10,70 | 11,30 | 10,60 | 10,85 | 0,93% | - |
| 02.02.2026 | 10,20 | 10,80 | 10,10 | 10,75 | 3,86% | - |
| 30.01.2026 | 10,30 | 10,50 | 10,10 | 10,35 | 0,00% | - |
| 29.01.2026 | 10,30 | 10,60 | 10,20 | 10,35 | 0,49% | - |
| 28.01.2026 | 10,60 | 10,70 | 10,10 | 10,30 | -2,37% | - |
| 27.01.2026 | 10,70 | 10,80 | 10,25 | 10,55 | -0,94% | - |
| 26.01.2026 | 10,60 | 10,75 | 10,50 | 10,65 | 0,95% | - |
| 23.01.2026 | 10,70 | 11,10 | 10,55 | 10,55 | -1,86% | - |
| 22.01.2026 | 12,00 | 12,30 | 10,75 | 10,75 | -10,79% | 8.400,00 |
| 21.01.2026 | 11,50 | 12,25 | 11,45 | 12,05 | 4,33% | - |
| 20.01.2026 | 11,75 | 11,75 | 11,20 | 11,55 | -2,12% | - |
| 19.01.2026 | 11,60 | 11,80 | 11,60 | 11,80 | -0,42% | - |
| 16.01.2026 | 11,90 | 12,00 | 11,50 | 11,85 | 0,00% | - |
| 15.01.2026 | 11,80 | 12,10 | 11,60 | 11,85 | 0,00% | - |
| 14.01.2026 | 11,90 | 12,15 | 11,60 | 11,85 | -1,66% | - |
| 13.01.2026 | 11,70 | 12,20 | 11,70 | 12,05 | 1,69% | 17,00 |
| 12.01.2026 | 11,70 | 12,00 | 11,25 | 11,85 | -0,84% | - |
| 09.01.2026 | 11,80 | 12,40 | 11,40 | 11,95 | 0,84% | - |
| 08.01.2026 | 10,90 | 12,30 | 10,90 | 11,85 | 8,22% | - |
| 07.01.2026 | 11,20 | 11,30 | 10,80 | 10,95 | -2,67% | - |
| 06.01.2026 | 10,50 | 11,25 | 10,50 | 11,25 | 6,64% | - |
| 05.01.2026 | 10,40 | 10,85 | 10,25 | 10,55 | 0,96% | - |
| 02.01.2026 | 10,45 | 10,60 | 10,20 | 10,45 | -6,70% | - |
| 30.12.2025 | 11,00 | 11,20 | 11,00 | 11,20 | 0,45% | - |
| 29.12.2025 | 11,20 | 11,30 | 11,00 | 11,15 | 1,83% | - |
| 23.12.2025 | 11,20 | 11,40 | 10,80 | 10,95 | -3,52% | - |
| 22.12.2025 | 11,25 | 11,35 | 10,90 | 11,35 | 0,89% | - |
| 19.12.2025 | 11,30 | 11,40 | 11,05 | 11,25 | -0,44% | - |
| 18.12.2025 | 11,55 | 11,80 | 11,20 | 11,30 | -2,16% | - |
| 17.12.2025 | 11,70 | 11,90 | 11,20 | 11,55 | -2,12% | - |
| 16.12.2025 | 11,55 | 11,80 | 11,40 | 11,80 | 1,72% | - |
| 15.12.2025 | 11,30 | 11,70 | 11,20 | 11,60 | 2,65% | - |
| 12.12.2025 | 11,50 | 11,60 | 11,10 | 11,30 | -2,59% | - |
| 11.12.2025 | 11,35 | 11,60 | 10,80 | 11,60 | 2,65% | - |
| 10.12.2025 | 10,90 | 11,60 | 10,55 | 11,30 | 3,67% | - |
| 09.12.2025 | 12,00 | 12,00 | 8,30 | 10,90 | -6,44% | - |
| 08.12.2025 | 11,45 | 12,05 | 11,25 | 11,65 | 1,75% | - |
| 05.12.2025 | 11,55 | 11,85 | 11,30 | 11,45 | -0,87% | - |