11,400€
6,05%
Echtzeit-Aktienkurs Caleres Inc.
Bid:
Ask:
Aktienkurse zur Caleres Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 11,35 | 11,40 | 11,35 | 11,40 | 6,05% | - |
| 21.05.2026 | 10,45 | 11,05 | 10,25 | 10,75 | 12,86% | - |
| 20.05.2026 | 9,53 | 9,53 | 9,53 | 9,53 | -0,26% | - |
| 19.05.2026 | 9,40 | 9,58 | 9,13 | 9,55 | 0,53% | - |
| 18.05.2026 | 9,53 | 9,63 | 9,15 | 9,50 | -0,52% | - |
| 15.05.2026 | 9,55 | 9,58 | 9,55 | 9,55 | 1,06% | - |
| 14.05.2026 | 9,43 | 9,45 | 9,43 | 9,45 | 2,16% | - |
| 13.05.2026 | 9,68 | 9,75 | 9,13 | 9,25 | -9,76% | 200,00 |
| 11.05.2026 | 11,45 | 11,50 | 10,15 | 10,25 | -8,89% | - |
| 08.05.2026 | 11,35 | 11,35 | 11,25 | 11,25 | -2,17% | - |
| 07.05.2026 | 11,45 | 11,50 | 11,45 | 11,50 | 0,00% | - |
| 06.05.2026 | 11,55 | 11,55 | 11,50 | 11,50 | 2,22% | - |
| 05.05.2026 | 10,90 | 11,25 | 10,90 | 11,25 | 6,64% | - |
| 04.05.2026 | 11,45 | 11,50 | 10,45 | 10,55 | -5,80% | - |
| 30.04.2026 | 11,25 | 11,25 | 11,20 | 11,20 | -2,18% | - |
| 29.04.2026 | 11,45 | 11,60 | 11,35 | 11,45 | -0,43% | - |
| 28.04.2026 | 11,45 | 11,50 | 11,40 | 11,50 | 0,00% | - |
| 27.04.2026 | 11,55 | 11,60 | 11,50 | 11,50 | -1,71% | - |
| 24.04.2026 | 11,75 | 11,75 | 11,70 | 11,70 | -3,31% | - |
| 23.04.2026 | 12,15 | 12,15 | 12,10 | 12,10 | 2,54% | - |
| 22.04.2026 | 11,75 | 11,85 | 11,75 | 11,80 | -1,67% | - |
| 21.04.2026 | 11,95 | 12,00 | 11,95 | 12,00 | 3,90% | - |
| 20.04.2026 | 11,65 | 11,65 | 11,50 | 11,55 | 5,96% | - |
| 17.04.2026 | 10,85 | 10,90 | 10,85 | 10,90 | -0,91% | - |
| 16.04.2026 | 10,95 | 11,00 | 10,95 | 11,00 | 0,92% | - |
| 15.04.2026 | 10,85 | 10,90 | 10,85 | 10,90 | -0,46% | - |
| 14.04.2026 | 10,95 | 11,15 | 10,85 | 10,95 | 3,30% | - |
| 13.04.2026 | 10,65 | 10,65 | 10,60 | 10,60 | -0,93% | - |
| 10.04.2026 | 10,65 | 10,70 | 10,65 | 10,70 | 3,38% | - |
| 09.04.2026 | 9,40 | 10,35 | 9,23 | 10,35 | 8,95% | - |
| 08.04.2026 | 9,35 | 9,50 | 9,30 | 9,50 | 1,33% | - |
| 07.04.2026 | 9,30 | 9,65 | 9,15 | 9,38 | 3,31% | - |
| 02.04.2026 | 9,53 | 9,60 | 8,98 | 9,08 | -5,22% | - |
| 01.04.2026 | 9,10 | 9,65 | 8,98 | 9,58 | 6,39% | - |
| 31.03.2026 | 9,05 | 9,23 | 8,83 | 9,00 | -2,96% | - |
| 30.03.2026 | 9,08 | 9,30 | 9,08 | 9,28 | 2,49% | - |
| 27.03.2026 | 9,48 | 9,58 | 8,98 | 9,05 | -3,47% | - |
| 26.03.2026 | 9,45 | 9,50 | 9,25 | 9,38 | -6,25% | - |
| 25.03.2026 | 9,88 | 10,00 | 9,88 | 10,00 | 1,27% | - |
| 24.03.2026 | 9,93 | 9,93 | 9,88 | 9,88 | 7,92% | - |
| 23.03.2026 | 9,33 | 9,33 | 9,15 | 9,15 | -5,91% | - |
| 20.03.2026 | 9,10 | 9,85 | 8,95 | 9,73 | 16,47% | - |
| 19.03.2026 | 7,73 | 9,70 | 7,68 | 8,35 | 4,70% | - |
| 18.03.2026 | 8,03 | 8,30 | 7,95 | 7,98 | -1,24% | - |
| 17.03.2026 | 8,13 | 8,13 | 8,08 | 8,08 | -0,62% | - |
| 16.03.2026 | 8,13 | 8,23 | 8,13 | 8,13 | -1,81% | - |
| 13.03.2026 | 8,18 | 8,33 | 8,08 | 8,28 | -2,93% | - |
| 12.03.2026 | 8,48 | 8,53 | 8,48 | 8,53 | -2,29% | - |
| 11.03.2026 | 8,70 | 8,73 | 8,68 | 8,73 | 0,58% | - |
| 10.03.2026 | 8,68 | 9,03 | 8,48 | 8,68 | -4,41% | - |
| 09.03.2026 | 8,98 | 9,08 | 8,98 | 9,08 | -6,92% | - |
| 06.03.2026 | 9,73 | 9,75 | 9,73 | 9,75 | -1,52% | - |
| 05.03.2026 | 9,90 | 9,95 | 9,90 | 9,90 | 2,86% | - |
| 04.03.2026 | 9,65 | 9,68 | 9,60 | 9,63 | -0,77% | - |
| 03.03.2026 | 9,73 | 9,78 | 9,70 | 9,70 | -3,00% | - |
| 02.03.2026 | 9,95 | 10,05 | 9,95 | 10,00 | -1,48% | - |
| 27.02.2026 | 10,25 | 10,25 | 10,15 | 10,15 | 1,25% | - |
| 26.02.2026 | 10,05 | 10,05 | 10,03 | 10,03 | -0,25% | - |
| 25.02.2026 | 10,25 | 10,45 | 9,83 | 10,05 | -5,19% | - |
| 24.02.2026 | 10,55 | 10,60 | 10,55 | 10,60 | -3,64% | - |
| 23.02.2026 | 11,05 | 11,05 | 11,00 | 11,00 | -0,45% | - |
| 20.02.2026 | 10,60 | 11,25 | 10,45 | 11,05 | 4,25% | - |
| 19.02.2026 | 10,65 | 10,65 | 10,60 | 10,60 | 2,91% | - |
| 18.02.2026 | 10,25 | 10,30 | 10,25 | 10,30 | 3,78% | - |
| 17.02.2026 | 9,98 | 9,98 | 9,93 | 9,93 | 0,00% | - |
| 16.02.2026 | 9,98 | 9,98 | 9,93 | 9,93 | 0,00% | - |
| 13.02.2026 | 9,78 | 10,05 | 9,55 | 9,93 | -1,73% | - |
| 12.02.2026 | 10,05 | 10,15 | 10,05 | 10,10 | -0,49% | - |
| 11.02.2026 | 10,20 | 10,55 | 9,85 | 10,15 | -2,87% | - |
| 10.02.2026 | 10,50 | 10,50 | 10,45 | 10,45 | -5,00% | - |
| 09.02.2026 | 10,95 | 11,00 | 10,95 | 11,00 | 3,29% | - |
| 06.02.2026 | 10,70 | 10,70 | 10,65 | 10,65 | -6,58% | - |
| 05.02.2026 | 11,50 | 11,50 | 11,40 | 11,40 | 4,59% | - |
| 04.02.2026 | 10,85 | 10,90 | 10,85 | 10,90 | 0,46% | - |
| 03.02.2026 | 10,75 | 11,25 | 10,60 | 10,85 | 5,85% | - |
| 02.02.2026 | 10,35 | 10,35 | 10,25 | 10,25 | -1,91% | - |
| 30.01.2026 | 10,30 | 10,45 | 10,20 | 10,45 | 0,97% | - |
| 29.01.2026 | 10,25 | 10,35 | 10,25 | 10,35 | -2,82% | - |
| 28.01.2026 | 10,55 | 10,65 | 10,55 | 10,65 | 0,95% | - |
| 27.01.2026 | 10,70 | 10,75 | 10,25 | 10,55 | 0,00% | - |
| 26.01.2026 | 10,60 | 10,60 | 10,55 | 10,55 | -3,21% | - |
| 23.01.2026 | 10,90 | 10,90 | 10,80 | 10,90 | -8,40% | - |
| 22.01.2026 | 12,00 | 12,00 | 11,90 | 11,90 | -1,24% | - |
| 21.01.2026 | 11,50 | 12,25 | 11,40 | 12,05 | 2,55% | - |
| 20.01.2026 | 11,60 | 11,75 | 11,60 | 11,75 | -0,84% | - |
| 16.01.2026 | 11,90 | 12,00 | 11,80 | 11,85 | -0,84% | - |
| 15.01.2026 | 11,90 | 12,05 | 11,60 | 11,95 | 1,27% | - |
| 14.01.2026 | 12,00 | 12,10 | 11,80 | 11,80 | -1,26% | - |
| 13.01.2026 | 11,80 | 12,15 | 11,75 | 11,95 | 5,75% | - |
| 12.01.2026 | 11,95 | 11,95 | 11,30 | 11,30 | -5,44% | - |
| 09.01.2026 | 11,90 | 12,40 | 11,55 | 11,95 | 9,63% | - |
| 08.01.2026 | 10,95 | 10,95 | 10,90 | 10,90 | -3,11% | - |
| 07.01.2026 | 11,15 | 11,25 | 11,15 | 11,25 | 6,64% | - |
| 06.01.2026 | 10,60 | 10,60 | 10,55 | 10,55 | 0,00% | - |
| 05.01.2026 | 10,50 | 10,85 | 10,15 | 10,55 | 1,93% | - |
| 02.01.2026 | 11,10 | 11,10 | 10,35 | 10,35 | -8,00% | - |
| 29.12.2025 | 11,30 | 11,30 | 11,20 | 11,25 | 2,74% | - |
| 23.12.2025 | 11,30 | 11,30 | 10,75 | 10,95 | -3,10% | - |
| 22.12.2025 | 11,25 | 11,30 | 11,25 | 11,30 | 0,00% | - |
| 19.12.2025 | 11,40 | 11,40 | 11,30 | 11,30 | -2,59% | - |