13,080$
4,98%
Echtzeit-Aktienkurs Caleres
Bid:
Ask:
Aktienkurse zur Caleres Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 12,53 | 13,29 | 12,35 | 13,08 | 4,98% | 605.907,00 |
| 19.02.2026 | 12,44 | 12,56 | 12,26 | 12,46 | -0,40% | 302.330,00 |
| 18.02.2026 | 12,15 | 12,76 | 12,12 | 12,51 | 2,54% | 566.418,00 |
| 17.02.2026 | 12,09 | 12,29 | 11,60 | 12,20 | 3,30% | 557.307,00 |
| 13.02.2026 | 11,76 | 12,00 | 11,29 | 11,81 | 1,81% | 467.029,00 |
| 12.02.2026 | 11,95 | 12,35 | 11,39 | 11,60 | -3,09% | 659.457,00 |
| 11.02.2026 | 12,22 | 12,54 | 11,69 | 11,97 | -1,48% | 396.562,00 |
| 10.02.2026 | 12,55 | 12,55 | 12,06 | 12,15 | -2,57% | 443.915,00 |
| 09.02.2026 | 12,74 | 12,90 | 12,40 | 12,47 | -3,93% | 440.239,00 |
| 06.02.2026 | 12,62 | 13,05 | 12,62 | 12,98 | 3,18% | 447.326,00 |
| 05.02.2026 | 13,50 | 13,70 | 12,42 | 12,58 | -6,33% | 683.150,00 |
| 04.02.2026 | 13,00 | 13,64 | 13,00 | 13,43 | 4,60% | 613.564,00 |
| 03.02.2026 | 12,76 | 13,36 | 12,65 | 12,84 | 1,18% | 538.295,00 |
| 02.02.2026 | 12,32 | 12,72 | 12,24 | 12,69 | 3,85% | 406.368,00 |
| 30.01.2026 | 12,41 | 12,57 | 11,94 | 12,22 | -0,89% | 596.984,00 |
| 29.01.2026 | 12,36 | 12,63 | 12,26 | 12,33 | 0,24% | 388.371,00 |
| 28.01.2026 | 12,80 | 12,80 | 12,03 | 12,30 | -3,00% | 623.106,00 |
| 27.01.2026 | 12,63 | 12,77 | 12,29 | 12,68 | 0,00% | 495.995,00 |
| 26.01.2026 | 12,57 | 12,71 | 12,49 | 12,68 | 1,12% | 498.370,00 |
| 23.01.2026 | 12,55 | 13,01 | 12,38 | 12,54 | -0,79% | 667.221,00 |
| 22.01.2026 | 13,99 | 14,18 | 12,63 | 12,64 | -9,97% | 973.005,00 |
| 21.01.2026 | 13,69 | 14,30 | 13,65 | 14,04 | 4,00% | 463.721,00 |
| 20.01.2026 | 13,35 | 13,54 | 13,08 | 13,50 | -1,68% | 750.530,00 |
| 16.01.2026 | 13,65 | 13,79 | 13,37 | 13,73 | -0,36% | 402.820,00 |
| 15.01.2026 | 13,95 | 14,04 | 13,59 | 13,78 | -0,58% | 427.870,00 |
| 14.01.2026 | 13,83 | 14,15 | 13,55 | 13,86 | -1,00% | 515.490,00 |
| 13.01.2026 | 13,83 | 14,17 | 13,70 | 14,00 | 1,52% | 772.107,00 |
| 12.01.2026 | 13,48 | 14,05 | 13,15 | 13,79 | -0,65% | 658.749,00 |
| 09.01.2026 | 14,09 | 14,48 | 13,29 | 13,88 | 0,29% | 673.508,00 |
| 08.01.2026 | 12,87 | 14,36 | 12,72 | 13,84 | 8,12% | 852.739,00 |
| 07.01.2026 | 12,92 | 13,20 | 12,67 | 12,80 | -2,14% | 587.508,00 |
| 06.01.2026 | 12,35 | 13,11 | 12,25 | 13,08 | 5,65% | 764.396,00 |
| 05.01.2026 | 12,08 | 12,66 | 11,99 | 12,38 | 1,06% | 966.154,00 |
| 02.01.2026 | 12,31 | 12,50 | 11,94 | 12,25 | 0,66% | 511.149,00 |
| 31.12.2025 | 12,96 | 13,01 | 12,15 | 12,17 | -6,46% | 643.763,00 |
| 30.12.2025 | 13,03 | 13,12 | 12,86 | 13,01 | -0,46% | 551.921,00 |
| 29.12.2025 | 13,16 | 13,26 | 12,92 | 13,07 | -1,58% | 659.689,00 |
| 26.12.2025 | 12,96 | 13,42 | 12,94 | 13,28 | 0,99% | 390.324,00 |
| 24.12.2025 | 12,88 | 13,25 | 12,62 | 13,15 | 2,18% | 303.765,00 |
| 23.12.2025 | 13,28 | 13,29 | 12,72 | 12,87 | -3,23% | 641.495,00 |
| 22.12.2025 | 13,20 | 13,35 | 12,86 | 13,30 | 0,91% | 923.408,00 |
| 19.12.2025 | 13,11 | 13,32 | 12,96 | 13,18 | -0,90% | 1.719.559,00 |
| 18.12.2025 | 13,75 | 13,86 | 13,18 | 13,30 | -1,99% | 952.154,00 |
| 17.12.2025 | 13,69 | 13,82 | 13,13 | 13,57 | -1,81% | 1.405.415,00 |
| 16.12.2025 | 13,57 | 13,85 | 13,31 | 13,82 | 1,32% | 830.425,00 |
| 15.12.2025 | 13,50 | 13,77 | 13,18 | 13,64 | 2,56% | 917.382,00 |
| 12.12.2025 | 13,58 | 13,69 | 13,04 | 13,30 | -1,70% | 1.104.883,00 |
| 11.12.2025 | 13,27 | 13,53 | 12,68 | 13,53 | 1,12% | 1.212.256,00 |
| 10.12.2025 | 12,55 | 13,54 | 12,31 | 13,38 | 5,02% | 1.381.750,00 |
| 09.12.2025 | 11,43 | 12,89 | 11,09 | 12,74 | -5,56% | 2.566.135,00 |
| 08.12.2025 | 13,29 | 13,72 | 13,13 | 13,49 | 1,20% | 1.702.835,00 |
| 05.12.2025 | 13,59 | 13,78 | 13,13 | 13,33 | -1,04% | 1.334.934,00 |
| 04.12.2025 | 13,33 | 13,72 | 13,14 | 13,47 | 0,90% | 1.276.194,00 |
| 03.12.2025 | 12,71 | 13,58 | 12,63 | 13,35 | 5,95% | 1.293.828,00 |
| 02.12.2025 | 12,53 | 12,64 | 12,22 | 12,60 | 1,37% | 919.005,00 |
| 01.12.2025 | 11,44 | 12,51 | 11,44 | 12,43 | 6,15% | 975.007,00 |
| 28.11.2025 | 11,78 | 11,81 | 11,48 | 11,71 | -0,76% | 489.073,00 |
| 26.11.2025 | 11,69 | 11,88 | 11,65 | 11,80 | 1,29% | 720.431,00 |
| 25.11.2025 | 10,77 | 11,78 | 10,77 | 11,65 | 9,91% | 1.165.083,00 |
| 24.11.2025 | 10,65 | 10,67 | 10,30 | 10,60 | 0,47% | 2.055.199,00 |
| 21.11.2025 | 9,76 | 10,70 | 9,65 | 10,55 | 9,55% | 1.581.861,00 |
| 20.11.2025 | 9,84 | 9,92 | 9,61 | 9,63 | -0,82% | 871.619,00 |
| 19.11.2025 | 9,67 | 9,92 | 9,59 | 9,71 | 0,41% | 659.024,00 |
| 18.11.2025 | 9,67 | 9,82 | 9,54 | 9,67 | -2,62% | 1.190.899,00 |
| 17.11.2025 | 10,38 | 10,38 | 9,78 | 9,93 | -3,69% | 825.260,00 |
| 14.11.2025 | 10,64 | 10,76 | 10,16 | 10,31 | -5,59% | 845.817,00 |
| 13.11.2025 | 11,30 | 11,64 | 10,85 | 10,92 | -3,36% | 1.619.907,00 |
| 12.11.2025 | 11,74 | 11,84 | 11,25 | 11,30 | 0,09% | 969.690,00 |
| 11.11.2025 | 11,22 | 11,37 | 10,96 | 11,29 | 1,35% | 689.212,00 |
| 10.11.2025 | 11,58 | 11,58 | 11,03 | 11,14 | -1,42% | 989.793,00 |
| 07.11.2025 | 11,03 | 11,35 | 10,73 | 11,30 | 2,36% | 1.223.241,00 |
| 06.11.2025 | 11,38 | 11,39 | 10,96 | 11,04 | -2,99% | 1.167.007,00 |
| 05.11.2025 | 10,62 | 11,78 | 10,39 | 11,38 | 9,42% | 2.065.408,00 |
| 04.11.2025 | 10,83 | 11,05 | 10,33 | 10,40 | -5,54% | 1.439.831,00 |
| 03.11.2025 | 11,02 | 11,35 | 10,64 | 11,01 | -0,27% | 6.379.148,00 |
| 31.10.2025 | 10,87 | 11,07 | 10,51 | 11,04 | 0,55% | 1.341.869,00 |
| 30.10.2025 | 11,55 | 11,57 | 10,97 | 10,98 | -6,95% | 1.584.111,00 |
| 29.10.2025 | 12,39 | 12,46 | 11,53 | 11,80 | -5,60% | 1.106.145,00 |
| 28.10.2025 | 12,44 | 12,73 | 12,22 | 12,50 | -0,32% | 1.328.083,00 |
| 27.10.2025 | 12,79 | 13,12 | 12,54 | 12,54 | -0,24% | 446.516,00 |
| 24.10.2025 | 12,72 | 12,93 | 12,56 | 12,57 | -1,95% | 574.181,00 |
| 23.10.2025 | 12,17 | 12,83 | 12,17 | 12,82 | 4,40% | 738.059,00 |
| 22.10.2025 | 12,71 | 12,89 | 12,15 | 12,28 | -3,84% | 805.483,00 |
| 21.10.2025 | 12,57 | 13,02 | 12,48 | 12,77 | 1,92% | 746.736,00 |
| 20.10.2025 | 12,61 | 12,82 | 12,52 | 12,53 | 0,48% | 607.876,00 |
| 17.10.2025 | 12,52 | 12,74 | 12,38 | 12,47 | -1,73% | 703.778,00 |
| 16.10.2025 | 13,07 | 13,07 | 12,48 | 12,69 | -2,53% | 721.401,00 |
| 15.10.2025 | 13,00 | 13,49 | 12,84 | 13,02 | 0,54% | 714.004,00 |
| 14.10.2025 | 12,35 | 13,04 | 12,34 | 12,95 | 2,53% | 719.982,00 |
| 13.10.2025 | 12,12 | 12,76 | 12,06 | 12,63 | 6,49% | 1.009.478,00 |
| 10.10.2025 | 13,38 | 13,38 | 11,84 | 11,86 | -10,63% | 1.314.817,00 |
| 09.10.2025 | 13,46 | 13,57 | 13,16 | 13,27 | -2,14% | 691.988,00 |
| 08.10.2025 | 13,11 | 13,65 | 13,00 | 13,56 | 3,91% | 752.951,00 |
| 07.10.2025 | 13,69 | 14,04 | 12,87 | 13,05 | -6,32% | 826.127,00 |
| 06.10.2025 | 14,41 | 14,41 | 13,90 | 13,93 | -2,55% | 779.220,00 |
| 03.10.2025 | 13,83 | 14,38 | 13,75 | 14,30 | 5,65% | 95.570,00 |
| 02.10.2025 | 13,11 | 13,58 | 12,95 | 13,53 | 2,11% | 563.311,00 |
| 01.10.2025 | 12,96 | 13,30 | 12,86 | 13,25 | 1,61% | 767.756,00 |
| 30.09.2025 | 13,03 | 13,09 | 12,69 | 13,04 | -0,08% | 860.974,00 |
| 29.09.2025 | 13,69 | 13,83 | 12,87 | 13,05 | -4,40% | 1.358.435,00 |