12,700€
-0,39%
Echtzeit-Aktienkurs Caleres Inc.
Bid:
Ask:
Aktienkurse zur Caleres Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 12,80 | 12,95 | 12,55 | 12,75 | -0,39% | - |
| 01.09.2025 | 12,85 | 12,90 | 12,80 | 12,80 | -0,39% | - |
| 29.08.2025 | 13,15 | 13,30 | 12,75 | 12,85 | -2,28% | - |
| 28.08.2025 | 13,30 | 13,50 | 12,95 | 13,15 | -2,23% | - |
| 27.08.2025 | 13,00 | 13,55 | 12,90 | 13,45 | 4,67% | - |
| 26.08.2025 | 13,20 | 13,25 | 12,85 | 12,85 | -2,28% | - |
| 25.08.2025 | 13,25 | 13,30 | 13,05 | 13,15 | -0,75% | - |
| 22.08.2025 | 12,70 | 13,65 | 12,60 | 13,25 | 5,58% | - |
| 21.08.2025 | 12,60 | 12,75 | 12,30 | 12,55 | -0,79% | - |
| 20.08.2025 | 12,65 | 12,70 | 12,35 | 12,65 | 0,00% | - |
| 19.08.2025 | 12,60 | 12,95 | 12,50 | 12,65 | 0,80% | - |
| 18.08.2025 | 12,50 | 12,95 | 12,50 | 12,55 | 0,00% | - |
| 15.08.2025 | 12,50 | 12,65 | 12,25 | 12,55 | 0,00% | - |
| 14.08.2025 | 12,90 | 13,00 | 12,35 | 12,55 | -3,46% | - |
| 13.08.2025 | 12,60 | 13,05 | 12,45 | 13,00 | 3,59% | - |
| 12.08.2025 | 11,80 | 12,75 | 11,80 | 12,55 | 5,02% | - |
| 11.08.2025 | 11,70 | 11,95 | 11,45 | 11,95 | 3,46% | - |
| 08.08.2025 | 11,80 | 12,00 | 11,55 | 11,55 | -3,35% | - |
| 07.08.2025 | 11,90 | 12,25 | 11,85 | 11,95 | 0,84% | - |
| 06.08.2025 | 11,80 | 12,05 | 11,75 | 11,85 | -0,84% | - |
| 05.08.2025 | 12,00 | 12,10 | 11,45 | 11,95 | -0,83% | - |
| 04.08.2025 | 11,40 | 12,05 | 11,40 | 12,05 | 5,24% | - |
| 01.08.2025 | 12,00 | 12,00 | 11,15 | 11,45 | -4,18% | - |
| 31.07.2025 | 12,60 | 12,60 | 11,85 | 11,95 | -4,78% | - |
| 30.07.2025 | 12,90 | 13,15 | 12,45 | 12,55 | -2,33% | - |
| 29.07.2025 | 13,50 | 13,60 | 12,85 | 12,85 | -3,75% | - |
| 28.07.2025 | 13,15 | 13,55 | 13,00 | 13,35 | 1,52% | - |
| 25.07.2025 | 12,90 | 13,15 | 12,85 | 13,15 | 1,54% | - |
| 24.07.2025 | 13,40 | 13,40 | 12,75 | 12,95 | -2,26% | 261,00 |
| 23.07.2025 | 12,90 | 13,55 | 12,90 | 13,25 | 2,32% | - |
| 22.07.2025 | 12,00 | 13,15 | 11,85 | 12,95 | 9,28% | - |
| 21.07.2025 | 11,80 | 12,05 | 11,75 | 11,85 | 0,85% | - |
| 18.07.2025 | 11,85 | 12,00 | 11,65 | 11,75 | -0,84% | - |
| 17.07.2025 | 11,50 | 11,85 | 11,50 | 11,85 | 3,49% | - |
| 16.07.2025 | 11,50 | 11,80 | 11,05 | 11,45 | -1,72% | - |
| 15.07.2025 | 12,20 | 12,35 | 11,65 | 11,65 | -4,90% | - |
| 14.07.2025 | 12,55 | 12,60 | 11,95 | 12,25 | -2,39% | - |
| 11.07.2025 | 12,45 | 12,65 | 12,15 | 12,55 | 0,40% | - |
| 10.07.2025 | 12,05 | 12,90 | 11,95 | 12,50 | 3,31% | - |
| 09.07.2025 | 11,85 | 12,10 | 11,80 | 12,10 | 2,54% | - |
| 08.07.2025 | 11,35 | 11,85 | 11,25 | 11,80 | 3,51% | - |
| 07.07.2025 | 12,00 | 12,05 | 11,20 | 11,40 | -5,00% | - |
| 04.07.2025 | 11,95 | 12,00 | 11,95 | 12,00 | -0,41% | - |
| 03.07.2025 | 11,75 | 12,10 | 11,75 | 12,05 | 2,12% | - |
| 02.07.2025 | 11,20 | 11,80 | 10,95 | 11,80 | 4,42% | - |
| 01.07.2025 | 10,40 | 11,75 | 10,30 | 11,30 | 7,62% | - |
| 30.06.2025 | 10,80 | 10,90 | 10,50 | 10,50 | -2,78% | - |
| 27.06.2025 | 10,60 | 11,00 | 10,60 | 10,80 | 2,37% | - |
| 26.06.2025 | 10,65 | 10,75 | 10,45 | 10,55 | -0,94% | - |
| 25.06.2025 | 10,85 | 10,95 | 10,45 | 10,65 | -1,84% | - |
| 24.06.2025 | 10,85 | 11,20 | 10,75 | 10,85 | 0,00% | - |
| 23.06.2025 | 10,95 | 11,10 | 10,55 | 10,85 | -0,91% | - |
| 20.06.2025 | 11,45 | 11,70 | 10,95 | 10,95 | -3,10% | - |
| 19.06.2025 | 11,45 | 11,50 | 11,30 | 11,30 | -1,31% | - |
| 18.06.2025 | 11,75 | 11,75 | 11,45 | 11,45 | -2,55% | - |
| 17.06.2025 | 11,70 | 11,85 | 11,40 | 11,75 | 0,00% | - |
| 16.06.2025 | 10,85 | 11,75 | 10,65 | 11,75 | 10,33% | - |
| 13.06.2025 | 11,45 | 11,50 | 10,65 | 10,65 | -6,17% | - |
| 12.06.2025 | 11,75 | 11,75 | 11,35 | 11,35 | -3,40% | - |
| 11.06.2025 | 12,55 | 12,80 | 11,75 | 11,75 | -6,37% | - |
| 10.06.2025 | 12,55 | 12,60 | 12,15 | 12,55 | 0,00% | - |
| 09.06.2025 | 11,95 | 12,65 | 11,90 | 12,55 | 5,02% | - |
| 06.06.2025 | 11,45 | 11,95 | 11,45 | 11,95 | 3,46% | - |
| 05.06.2025 | 11,65 | 11,80 | 11,35 | 11,55 | -0,86% | - |
| 04.06.2025 | 11,75 | 11,90 | 11,55 | 11,65 | -0,85% | - |
| 03.06.2025 | 11,60 | 12,15 | 11,45 | 11,75 | 1,73% | - |
| 02.06.2025 | 11,80 | 11,80 | 11,45 | 11,55 | -2,53% | - |
| 30.05.2025 | 11,75 | 12,05 | 11,55 | 11,85 | 1,72% | - |
| 29.05.2025 | 14,50 | 16,30 | 11,55 | 11,65 | -19,38% | - |
| 28.05.2025 | 14,65 | 14,95 | 14,15 | 14,45 | -1,37% | - |
| 27.05.2025 | 14,05 | 14,65 | 13,85 | 14,65 | 3,17% | - |
| 26.05.2025 | 14,05 | 14,20 | 14,05 | 14,20 | 1,07% | - |
| 23.05.2025 | 14,65 | 14,70 | 13,95 | 14,05 | -4,10% | - |
| 22.05.2025 | 14,30 | 14,75 | 14,25 | 14,65 | 2,09% | - |
| 21.05.2025 | 15,30 | 15,35 | 14,25 | 14,35 | -6,51% | - |
| 20.05.2025 | 15,20 | 15,55 | 15,10 | 15,35 | 1,32% | - |
| 19.05.2025 | 16,00 | 16,00 | 15,15 | 15,15 | -5,02% | - |
| 16.05.2025 | 15,65 | 16,25 | 15,40 | 15,95 | 1,27% | - |
| 15.05.2025 | 15,65 | 16,00 | 15,35 | 15,75 | 0,64% | - |
| 14.05.2025 | 15,70 | 15,85 | 15,30 | 15,65 | 0,00% | - |
| 13.05.2025 | 15,70 | 15,95 | 15,45 | 15,65 | -0,63% | - |
| 12.05.2025 | 13,45 | 16,25 | 13,45 | 15,75 | 17,54% | - |
| 09.05.2025 | 14,10 | 14,10 | 13,40 | 13,40 | -4,96% | - |
| 08.05.2025 | 12,90 | 14,30 | 12,90 | 14,10 | 6,82% | - |
| 07.05.2025 | 12,75 | 13,50 | 12,75 | 13,20 | 3,12% | - |
| 06.05.2025 | 13,55 | 13,55 | 12,70 | 12,80 | -5,19% | - |
| 05.05.2025 | 14,15 | 14,15 | 13,50 | 13,50 | -4,93% | - |
| 02.05.2025 | 13,45 | 14,30 | 13,45 | 14,20 | 5,58% | - |
| 30.04.2025 | 13,60 | 13,70 | 13,05 | 13,45 | -1,47% | - |
| 29.04.2025 | 13,65 | 13,80 | 13,20 | 13,65 | 0,00% | - |
| 28.04.2025 | 13,55 | 13,90 | 13,45 | 13,65 | 0,00% | - |
| 25.04.2025 | 13,75 | 13,95 | 13,25 | 13,65 | -0,73% | - |
| 24.04.2025 | 13,30 | 13,85 | 13,10 | 13,75 | 3,00% | - |
| 23.04.2025 | 13,45 | 14,40 | 13,35 | 13,35 | -0,74% | - |
| 22.04.2025 | 13,40 | 13,55 | 13,05 | 13,45 | 0,00% | - |
| 17.04.2025 | 12,65 | 13,45 | 12,50 | 13,45 | 6,32% | - |
| 16.04.2025 | 13,35 | 13,50 | 12,55 | 12,65 | -5,24% | - |
| 15.04.2025 | 13,75 | 13,95 | 13,15 | 13,35 | -3,26% | - |
| 14.04.2025 | 13,95 | 14,30 | 13,35 | 13,80 | -1,43% | - |
| 11.04.2025 | 14,45 | 14,50 | 13,20 | 14,00 | -2,10% | - |