34,400€
-1,71%
Echtzeit-Aktienkurs Caleres
Bid:
Ask:
Aktienkurse zur Caleres Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 35,30 | 35,30 | 34,40 | 34,50 | -1,99% | - |
| 29.04.2024 | 34,50 | 35,80 | 34,50 | 35,20 | 1,73% | - |
| 26.04.2024 | 34,30 | 35,10 | 33,80 | 34,60 | 2,06% | - |
| 25.04.2024 | 33,90 | 34,10 | 33,30 | 33,90 | -1,45% | - |
| 24.04.2024 | 35,30 | 35,30 | 34,40 | 34,40 | -2,27% | - |
| 23.04.2024 | 33,70 | 35,20 | 33,50 | 35,20 | 4,76% | - |
| 22.04.2024 | 33,30 | 34,20 | 33,10 | 33,60 | 1,20% | - |
| 19.04.2024 | 32,50 | 33,20 | 32,40 | 33,20 | 1,22% | - |
| 18.04.2024 | 32,70 | 33,40 | 32,50 | 32,80 | 0,92% | - |
| 17.04.2024 | 33,10 | 33,40 | 32,40 | 32,50 | -1,52% | - |
| 16.04.2024 | 32,90 | 33,20 | 32,30 | 33,00 | 0,00% | - |
| 15.04.2024 | 33,30 | 33,90 | 32,70 | 33,00 | -0,60% | - |
| 12.04.2024 | 33,60 | 34,10 | 33,00 | 33,20 | -1,78% | - |
| 11.04.2024 | 33,30 | 33,80 | 33,10 | 33,80 | 1,81% | - |
| 10.04.2024 | 33,80 | 33,90 | 32,60 | 33,20 | -1,78% | - |
| 09.04.2024 | 34,10 | 34,50 | 33,60 | 33,80 | -1,17% | - |
| 08.04.2024 | 34,30 | 34,50 | 34,00 | 34,20 | 0,00% | - |
| 05.04.2024 | 34,20 | 34,60 | 34,10 | 34,20 | 0,00% | - |
| 04.04.2024 | 35,00 | 35,40 | 33,80 | 34,20 | -2,56% | - |
| 03.04.2024 | 35,50 | 36,50 | 35,00 | 35,10 | -1,40% | - |
| 02.04.2024 | 37,30 | 37,40 | 35,20 | 35,60 | -5,82% | - |
| 28.03.2024 | 37,90 | 38,50 | 34,90 | 37,80 | 1,07% | - |
| 27.03.2024 | 36,50 | 38,60 | 29,00 | 37,40 | 5,95% | - |
| 26.03.2024 | 36,70 | 37,30 | 27,70 | 35,30 | 21,72% | - |
| 25.03.2024 | 37,30 | 38,10 | 28,30 | 29,00 | -1,19% | 45,00 |
| 22.03.2024 | 37,90 | 38,20 | 28,35 | 29,35 | -23,57% | - |
| 21.03.2024 | 36,70 | 38,70 | 34,30 | 38,40 | 4,63% | - |
| 20.03.2024 | 36,30 | 38,20 | 35,60 | 36,70 | 7,94% | - |
| 19.03.2024 | 35,50 | 37,00 | 28,20 | 34,00 | -5,56% | - |
| 18.03.2024 | 35,90 | 36,40 | 32,60 | 36,00 | 1,12% | - |
| 15.03.2024 | 35,10 | 36,40 | 35,00 | 35,60 | 1,14% | - |
| 14.03.2024 | 35,50 | 36,10 | 34,60 | 35,20 | -0,85% | - |
| 13.03.2024 | 34,70 | 36,30 | 32,80 | 35,50 | 2,31% | - |
| 12.03.2024 | 34,10 | 35,90 | 34,10 | 34,70 | 1,76% | - |
| 11.03.2024 | 34,10 | 35,70 | 33,40 | 34,10 | -0,29% | - |
| 08.03.2024 | 34,50 | 35,10 | 33,80 | 34,20 | -1,16% | - |
| 07.03.2024 | 34,10 | 34,70 | 34,00 | 34,60 | 1,17% | - |
| 06.03.2024 | 35,30 | 35,30 | 33,40 | 34,20 | -2,84% | - |
| 05.03.2024 | 35,70 | 35,90 | 35,20 | 35,20 | -1,68% | - |
| 04.03.2024 | 35,70 | 36,20 | 35,20 | 35,80 | 0,00% | - |
| 01.03.2024 | 35,90 | 36,00 | 35,20 | 35,80 | 0,00% | - |
| 29.02.2024 | 34,50 | 36,00 | 34,30 | 35,80 | 4,07% | - |
| 28.02.2024 | 34,90 | 34,90 | 34,40 | 34,40 | -1,15% | - |
| 27.02.2024 | 34,30 | 35,20 | 34,10 | 34,80 | 1,75% | - |
| 26.02.2024 | 33,10 | 34,60 | 33,10 | 34,20 | 3,01% | - |
| 23.02.2024 | 32,70 | 33,60 | 32,40 | 33,20 | 1,84% | - |
| 22.02.2024 | 33,90 | 34,10 | 32,40 | 32,60 | -2,98% | - |
| 21.02.2024 | 34,10 | 34,40 | 33,40 | 33,60 | -1,18% | - |
| 20.02.2024 | 35,30 | 35,30 | 33,20 | 34,00 | -4,23% | - |
| 19.02.2024 | 35,40 | 35,50 | 35,30 | 35,50 | 0,28% | - |
| 16.02.2024 | 35,50 | 36,20 | 34,90 | 35,40 | 0,00% | - |
| 15.02.2024 | 34,90 | 35,60 | 34,40 | 35,40 | 1,72% | - |
| 14.02.2024 | 33,90 | 35,00 | 33,80 | 34,80 | 2,96% | - |
| 13.02.2024 | 34,30 | 34,30 | 32,80 | 33,80 | -1,17% | - |
| 12.02.2024 | 31,90 | 34,40 | 31,70 | 34,20 | 7,55% | - |
| 09.02.2024 | 31,10 | 32,00 | 31,00 | 31,80 | 1,92% | - |
| 08.02.2024 | 30,30 | 31,30 | 30,10 | 31,20 | 3,31% | - |
| 07.02.2024 | 30,10 | 30,40 | 29,40 | 30,20 | 0,00% | - |
| 06.02.2024 | 29,70 | 30,40 | 29,40 | 30,20 | 2,03% | - |
| 05.02.2024 | 29,50 | 30,00 | 28,90 | 29,60 | 0,00% | - |
| 02.02.2024 | 29,70 | 29,80 | 29,00 | 29,60 | 0,00% | - |
| 01.02.2024 | 29,10 | 29,60 | 28,80 | 29,60 | 2,07% | - |
| 31.01.2024 | 29,90 | 30,20 | 29,00 | 29,00 | -3,33% | - |
| 30.01.2024 | 29,30 | 30,00 | 29,00 | 30,00 | 2,74% | - |
| 29.01.2024 | 29,30 | 29,40 | 28,90 | 29,20 | 0,00% | - |
| 26.01.2024 | 28,90 | 29,40 | 28,80 | 29,20 | 0,69% | - |
| 25.01.2024 | 28,10 | 29,00 | 28,10 | 29,00 | 2,84% | - |
| 24.01.2024 | 28,10 | 28,40 | 27,80 | 28,20 | 0,71% | - |
| 23.01.2024 | 28,10 | 28,60 | 28,00 | 28,00 | 0,00% | - |
| 22.01.2024 | 27,10 | 28,20 | 27,10 | 28,00 | 2,94% | - |
| 19.01.2024 | 27,10 | 27,40 | 26,60 | 27,20 | 0,74% | - |
| 18.01.2024 | 26,70 | 27,10 | 26,40 | 27,00 | 0,75% | - |
| 17.01.2024 | 26,70 | 27,00 | 26,50 | 26,80 | -0,37% | - |
| 16.01.2024 | 26,80 | 27,00 | 26,20 | 26,90 | 0,00% | - |
| 15.01.2024 | 26,90 | 26,90 | 26,90 | 26,90 | -0,37% | - |
| 12.01.2024 | 27,50 | 28,00 | 26,80 | 27,00 | -1,82% | - |
| 11.01.2024 | 28,10 | 28,10 | 27,20 | 27,50 | -1,79% | - |
| 10.01.2024 | 27,50 | 28,00 | 27,20 | 28,00 | 1,45% | - |
| 09.01.2024 | 27,40 | 27,60 | 27,00 | 27,60 | 0,00% | - |
| 08.01.2024 | 26,90 | 27,60 | 26,60 | 27,60 | 2,22% | - |
| 05.01.2024 | 27,30 | 27,60 | 26,80 | 27,00 | -0,74% | - |
| 04.01.2024 | 27,30 | 27,60 | 27,00 | 27,20 | -0,73% | - |
| 03.01.2024 | 28,00 | 28,30 | 27,40 | 27,40 | -2,84% | - |
| 02.01.2024 | 27,80 | 28,40 | 27,60 | 28,20 | -1,74% | - |
| 29.12.2023 | 28,70 | 28,70 | 28,50 | 28,70 | 0,35% | - |
| 28.12.2023 | 28,50 | 28,80 | 28,10 | 28,60 | 0,70% | - |
| 27.12.2023 | 28,30 | 28,60 | 27,80 | 28,40 | 2,16% | - |
| 22.12.2023 | 28,10 | 28,30 | 27,10 | 27,80 | -1,42% | - |
| 21.12.2023 | 27,90 | 28,30 | 27,60 | 28,20 | 1,44% | - |
| 20.12.2023 | 28,70 | 29,00 | 27,80 | 27,80 | -2,80% | - |
| 19.12.2023 | 27,70 | 28,60 | 27,50 | 28,60 | 4,38% | - |
| 18.12.2023 | 27,70 | 28,20 | 27,40 | 27,40 | -1,44% | - |
| 15.12.2023 | 27,30 | 28,00 | 27,00 | 27,80 | 2,21% | - |
| 14.12.2023 | 26,90 | 27,90 | 26,70 | 27,20 | 0,74% | - |
| 13.12.2023 | 26,70 | 27,00 | 25,60 | 27,00 | 1,50% | - |
| 12.12.2023 | 26,50 | 26,80 | 26,00 | 26,60 | 0,00% | - |
| 11.12.2023 | 26,30 | 26,90 | 26,00 | 26,60 | 1,53% | - |
| 08.12.2023 | 26,70 | 26,90 | 26,00 | 26,20 | -2,24% | - |
| 07.12.2023 | 26,10 | 27,00 | 25,90 | 26,80 | 2,29% | - |
| 06.12.2023 | 27,30 | 27,60 | 26,00 | 26,20 | -9,66% | - |