13,700€
-4,20%
Echtzeit-Aktienkurs Caleres Inc.
Bid:
Ask:
Aktienkurse zur Caleres Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 14,45 | 14,50 | 13,20 | 13,80 | -3,50% | - |
| 10.04.2025 | 15,70 | 15,70 | 13,70 | 14,30 | -8,63% | - |
| 09.04.2025 | 13,35 | 16,00 | 12,95 | 15,65 | 17,67% | - |
| 08.04.2025 | 14,60 | 15,00 | 12,90 | 13,30 | -8,90% | - |
| 07.04.2025 | 14,50 | 14,95 | 13,30 | 14,60 | 0,69% | - |
| 04.04.2025 | 14,05 | 14,90 | 12,90 | 14,50 | 2,47% | - |
| 03.04.2025 | 15,60 | 16,45 | 13,05 | 14,15 | -13,98% | - |
| 02.04.2025 | 16,40 | 16,65 | 16,00 | 16,45 | 0,00% | - |
| 01.04.2025 | 15,90 | 16,65 | 15,90 | 16,45 | 3,13% | - |
| 31.03.2025 | 15,90 | 16,05 | 15,55 | 15,95 | -0,31% | - |
| 28.03.2025 | 16,55 | 16,55 | 15,65 | 16,00 | -2,74% | - |
| 27.03.2025 | 16,35 | 16,65 | 16,20 | 16,45 | -0,30% | - |
| 26.03.2025 | 16,00 | 16,50 | 15,70 | 16,50 | 3,13% | - |
| 25.03.2025 | 16,30 | 16,35 | 15,75 | 16,00 | -0,93% | - |
| 24.03.2025 | 15,20 | 16,35 | 15,20 | 16,15 | 5,56% | - |
| 21.03.2025 | 15,60 | 15,60 | 14,90 | 15,30 | -1,92% | 17,00 |
| 20.03.2025 | 15,00 | 16,35 | 14,40 | 15,60 | 2,97% | - |
| 19.03.2025 | 14,85 | 15,25 | 14,80 | 15,15 | 2,02% | - |
| 18.03.2025 | 15,00 | 15,35 | 14,40 | 14,85 | -1,33% | - |
| 17.03.2025 | 14,20 | 15,15 | 14,20 | 15,05 | 5,61% | - |
| 14.03.2025 | 14,05 | 14,50 | 14,05 | 14,25 | 1,42% | - |
| 13.03.2025 | 14,20 | 14,65 | 13,80 | 14,05 | 1,44% | - |
| 12.03.2025 | 14,35 | 14,60 | 13,85 | 13,85 | -2,81% | - |
| 11.03.2025 | 15,80 | 15,90 | 14,15 | 14,25 | -9,52% | - |
| 10.03.2025 | 16,10 | 16,20 | 15,55 | 15,75 | -1,25% | - |
| 07.03.2025 | 15,70 | 16,15 | 15,20 | 15,95 | 1,92% | - |
| 06.03.2025 | 15,25 | 15,85 | 14,90 | 15,65 | 2,62% | - |
| 05.03.2025 | 15,40 | 15,50 | 14,85 | 15,25 | -1,29% | - |
| 04.03.2025 | 15,40 | 15,55 | 14,60 | 15,45 | 0,00% | - |
| 03.03.2025 | 15,40 | 15,85 | 15,05 | 15,45 | -0,64% | - |
| 28.02.2025 | 15,40 | 15,70 | 15,05 | 15,55 | 1,30% | - |
| 27.02.2025 | 15,80 | 16,10 | 15,15 | 15,35 | -3,15% | - |
| 26.02.2025 | 15,90 | 16,40 | 15,45 | 15,85 | 0,32% | - |
| 25.02.2025 | 15,60 | 15,95 | 15,25 | 15,80 | 0,96% | - |
| 24.02.2025 | 15,55 | 15,75 | 15,35 | 15,65 | 0,64% | - |
| 21.02.2025 | 16,00 | 16,40 | 15,35 | 15,55 | -3,12% | - |
| 20.02.2025 | 16,30 | 16,35 | 15,95 | 16,05 | -1,83% | - |
| 19.02.2025 | 15,80 | 16,55 | 15,70 | 16,35 | 3,81% | - |
| 18.02.2025 | 16,50 | 16,80 | 15,75 | 15,75 | -4,55% | - |
| 17.02.2025 | 16,25 | 16,55 | 16,25 | 16,50 | -0,30% | - |
| 14.02.2025 | 16,70 | 17,00 | 16,25 | 16,55 | -0,60% | - |
| 13.02.2025 | 16,40 | 16,90 | 16,10 | 16,65 | 1,22% | - |
| 12.02.2025 | 16,70 | 16,85 | 16,15 | 16,45 | -1,20% | - |
| 11.02.2025 | 16,90 | 17,10 | 16,35 | 16,65 | -1,19% | - |
| 10.02.2025 | 16,20 | 17,05 | 15,90 | 16,85 | 4,33% | - |
| 07.02.2025 | 16,60 | 16,75 | 16,00 | 16,15 | -3,00% | - |
| 06.02.2025 | 17,00 | 17,70 | 16,65 | 16,65 | -2,35% | - |
| 05.02.2025 | 16,50 | 17,10 | 16,45 | 17,05 | 3,02% | - |
| 04.02.2025 | 16,70 | 17,00 | 16,55 | 16,55 | -0,60% | - |
| 03.02.2025 | 17,70 | 17,85 | 16,65 | 16,65 | -5,67% | - |
| 31.01.2025 | 18,35 | 18,60 | 17,65 | 17,65 | -3,55% | - |
| 30.01.2025 | 18,30 | 18,70 | 17,85 | 18,30 | 0,27% | - |
| 29.01.2025 | 18,55 | 18,85 | 18,20 | 18,25 | -2,14% | - |
| 28.01.2025 | 18,85 | 19,25 | 18,45 | 18,65 | -1,06% | - |
| 27.01.2025 | 19,10 | 19,50 | 18,55 | 18,85 | -1,05% | - |
| 24.01.2025 | 19,35 | 19,50 | 19,05 | 19,05 | -1,55% | - |
| 23.01.2025 | 19,00 | 19,65 | 18,75 | 19,35 | 2,38% | - |
| 22.01.2025 | 18,85 | 19,25 | 18,50 | 18,90 | -0,26% | - |
| 21.01.2025 | 19,05 | 19,45 | 18,85 | 18,95 | -0,26% | - |
| 20.01.2025 | 19,20 | 19,30 | 19,00 | 19,00 | -1,30% | - |
| 17.01.2025 | 19,55 | 19,95 | 19,25 | 19,25 | -1,79% | - |
| 16.01.2025 | 19,95 | 20,30 | 19,20 | 19,60 | -2,00% | - |
| 15.01.2025 | 19,75 | 20,50 | 19,60 | 20,00 | 1,27% | - |
| 14.01.2025 | 19,95 | 20,20 | 19,35 | 19,75 | -1,25% | - |
| 13.01.2025 | 20,90 | 21,00 | 19,50 | 20,00 | -4,31% | - |
| 10.01.2025 | 20,90 | 20,90 | 20,80 | 20,90 | 0,00% | - |
| 09.01.2025 | 21,10 | 21,10 | 20,90 | 20,90 | -5,43% | - |
| 23.12.2024 | 22,60 | 23,20 | 21,90 | 22,10 | -1,78% | - |
| 20.12.2024 | 21,70 | 22,80 | 21,00 | 22,50 | 3,69% | - |
| 19.12.2024 | 22,50 | 22,90 | 21,50 | 21,70 | -3,56% | - |
| 18.12.2024 | 22,70 | 23,30 | 22,30 | 22,50 | -0,88% | - |
| 17.12.2024 | 22,70 | 23,10 | 22,50 | 22,70 | 0,00% | - |
| 16.12.2024 | 23,90 | 24,10 | 22,60 | 22,70 | -5,02% | 25,00 |
| 13.12.2024 | 23,50 | 24,10 | 23,30 | 23,90 | 1,70% | - |
| 12.12.2024 | 24,90 | 25,10 | 23,50 | 23,50 | -5,62% | - |
| 11.12.2024 | 25,70 | 25,90 | 24,70 | 24,90 | -2,73% | - |
| 10.12.2024 | 25,50 | 26,00 | 25,40 | 25,60 | 0,39% | - |
| 09.12.2024 | 25,70 | 26,70 | 25,50 | 25,50 | -0,78% | - |
| 06.12.2024 | 25,10 | 26,00 | 24,80 | 25,70 | 2,39% | - |
| 05.12.2024 | 31,50 | 31,60 | 24,60 | 25,10 | -20,57% | - |
| 04.12.2024 | 30,90 | 31,60 | 30,50 | 31,60 | 2,27% | - |
| 03.12.2024 | 30,80 | 31,00 | 30,00 | 30,90 | 0,32% | - |
| 02.12.2024 | 29,40 | 31,20 | 29,40 | 30,80 | 4,76% | - |
| 29.11.2024 | 30,00 | 30,50 | 29,30 | 29,40 | -2,00% | - |
| 28.11.2024 | 29,90 | 30,10 | 29,90 | 30,00 | 0,33% | - |
| 27.11.2024 | 29,70 | 30,20 | 29,40 | 29,90 | 0,67% | - |
| 26.11.2024 | 31,20 | 31,40 | 29,60 | 29,70 | -5,11% | - |
| 25.11.2024 | 30,10 | 31,70 | 30,10 | 31,30 | 3,30% | - |
| 22.11.2024 | 29,10 | 30,60 | 29,10 | 30,30 | 4,12% | - |
| 21.11.2024 | 28,30 | 29,20 | 28,00 | 29,10 | 2,83% | - |
| 20.11.2024 | 28,10 | 28,40 | 27,80 | 28,30 | 0,71% | - |
| 19.11.2024 | 28,10 | 28,40 | 27,60 | 28,10 | 0,00% | - |
| 18.11.2024 | 29,00 | 29,20 | 28,10 | 28,10 | -3,10% | - |
| 15.11.2024 | 28,90 | 29,90 | 28,50 | 29,00 | 0,35% | - |
| 14.11.2024 | 30,10 | 30,50 | 28,60 | 28,90 | -3,99% | - |
| 13.11.2024 | 30,00 | 31,10 | 29,80 | 30,10 | 0,33% | - |
| 12.11.2024 | 29,30 | 30,40 | 29,00 | 30,00 | 2,39% | - |
| 11.11.2024 | 27,80 | 29,70 | 27,60 | 29,30 | 5,40% | - |
| 08.11.2024 | 28,00 | 28,30 | 27,40 | 27,80 | -0,71% | - |
| 07.11.2024 | 28,10 | 28,60 | 27,70 | 28,00 | -0,36% | - |