10,350€
-1,43%
Echtzeit-Aktienkurs Caleres Inc.
Bid:
Ask:
Aktienkurse zur Caleres Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 10,80 | 10,85 | 10,35 | 10,35 | -3,72% | - |
| 27.06.2025 | 10,50 | 10,95 | 10,50 | 10,75 | 0,94% | - |
| 26.06.2025 | 10,50 | 10,85 | 10,45 | 10,65 | 0,00% | - |
| 25.06.2025 | 10,80 | 10,90 | 10,50 | 10,65 | -1,84% | - |
| 24.06.2025 | 10,80 | 11,25 | 10,70 | 10,85 | 0,00% | - |
| 23.06.2025 | 10,80 | 11,00 | 10,55 | 10,85 | -0,91% | - |
| 20.06.2025 | 11,30 | 11,60 | 10,95 | 10,95 | -3,10% | - |
| 19.06.2025 | 11,30 | 11,40 | 11,30 | 11,30 | -1,31% | - |
| 18.06.2025 | 11,65 | 11,75 | 11,40 | 11,45 | -2,55% | - |
| 17.06.2025 | 11,70 | 11,90 | 11,40 | 11,75 | 0,00% | - |
| 16.06.2025 | 10,70 | 11,75 | 10,65 | 11,75 | 10,33% | - |
| 13.06.2025 | 11,30 | 11,55 | 10,65 | 10,65 | -6,17% | - |
| 12.06.2025 | 11,60 | 11,70 | 11,30 | 11,35 | -3,40% | - |
| 11.06.2025 | 12,40 | 12,80 | 11,75 | 11,75 | -6,37% | - |
| 10.06.2025 | 12,40 | 12,60 | 12,20 | 12,55 | 0,40% | - |
| 09.06.2025 | 11,80 | 12,65 | 11,80 | 12,50 | 5,04% | - |
| 06.06.2025 | 11,50 | 11,95 | 11,50 | 11,90 | 3,93% | - |
| 05.06.2025 | 11,60 | 11,85 | 11,35 | 11,45 | -1,72% | - |
| 04.06.2025 | 11,60 | 11,90 | 11,45 | 11,65 | -0,85% | - |
| 03.06.2025 | 11,40 | 12,15 | 11,40 | 11,75 | 1,73% | - |
| 02.06.2025 | 11,70 | 11,90 | 11,40 | 11,55 | -2,53% | - |
| 30.05.2025 | 11,70 | 12,05 | 11,55 | 11,85 | 0,42% | - |
| 29.05.2025 | 14,75 | 16,25 | 11,60 | 11,80 | -18,62% | - |
| 28.05.2025 | 14,65 | 14,95 | 14,15 | 14,50 | -0,68% | - |
| 27.05.2025 | 14,10 | 14,65 | 13,80 | 14,60 | 2,82% | - |
| 26.05.2025 | 14,00 | 14,20 | 14,00 | 14,20 | 1,07% | - |
| 23.05.2025 | 14,55 | 14,60 | 13,95 | 14,05 | -4,10% | - |
| 22.05.2025 | 14,20 | 14,85 | 14,20 | 14,65 | 2,09% | - |
| 21.05.2025 | 15,10 | 15,20 | 14,25 | 14,35 | -6,51% | - |
| 20.05.2025 | 15,15 | 15,60 | 15,10 | 15,35 | 0,99% | - |
| 19.05.2025 | 15,70 | 15,85 | 15,15 | 15,20 | -5,00% | - |
| 16.05.2025 | 15,50 | 16,25 | 15,40 | 16,00 | 1,91% | - |
| 15.05.2025 | 15,50 | 16,05 | 15,35 | 15,70 | 0,32% | - |
| 14.05.2025 | 15,50 | 15,90 | 15,25 | 15,65 | 0,00% | - |
| 13.05.2025 | 15,50 | 15,95 | 15,45 | 15,65 | 0,00% | - |
| 12.05.2025 | 13,50 | 16,25 | 13,50 | 15,65 | 17,23% | - |
| 09.05.2025 | 13,80 | 14,00 | 13,35 | 13,35 | -4,30% | - |
| 08.05.2025 | 13,20 | 14,25 | 13,20 | 13,95 | 6,08% | - |
| 07.05.2025 | 12,70 | 13,50 | 12,70 | 13,15 | 3,95% | - |
| 06.05.2025 | 13,30 | 13,50 | 12,65 | 12,65 | -6,30% | - |
| 05.05.2025 | 13,95 | 14,10 | 13,45 | 13,50 | -3,91% | - |
| 02.05.2025 | 13,55 | 14,25 | 13,45 | 14,05 | 4,46% | - |
| 30.04.2025 | 13,60 | 13,70 | 13,05 | 13,45 | -1,10% | - |
| 29.04.2025 | 13,70 | 13,80 | 13,15 | 13,60 | -0,37% | - |
| 28.04.2025 | 13,55 | 13,90 | 13,45 | 13,65 | 0,00% | - |
| 25.04.2025 | 13,90 | 13,90 | 13,25 | 13,65 | -0,73% | - |
| 24.04.2025 | 13,10 | 13,95 | 13,10 | 13,75 | 3,77% | - |
| 23.04.2025 | 13,60 | 14,45 | 13,25 | 13,25 | -1,12% | - |
| 22.04.2025 | 13,25 | 13,60 | 13,00 | 13,40 | -0,37% | - |
| 17.04.2025 | 12,70 | 13,45 | 12,50 | 13,45 | 6,32% | - |
| 16.04.2025 | 13,15 | 13,45 | 12,55 | 12,65 | -5,24% | - |
| 15.04.2025 | 13,60 | 13,95 | 13,15 | 13,35 | -2,55% | - |
| 14.04.2025 | 14,05 | 14,40 | 13,35 | 13,70 | -2,49% | - |
| 11.04.2025 | 14,55 | 14,55 | 13,30 | 14,05 | -3,10% | - |
| 10.04.2025 | 15,55 | 15,60 | 13,75 | 14,50 | -7,05% | - |
| 09.04.2025 | 13,15 | 16,00 | 13,00 | 15,60 | 15,99% | - |
| 08.04.2025 | 14,70 | 15,15 | 13,05 | 13,45 | -8,19% | - |
| 07.04.2025 | 14,25 | 15,15 | 13,40 | 14,65 | -0,34% | - |
| 04.04.2025 | 14,00 | 15,05 | 13,05 | 14,70 | 4,63% | - |
| 03.04.2025 | 15,65 | 15,75 | 13,05 | 14,05 | -14,59% | - |
| 02.04.2025 | 16,35 | 16,65 | 15,95 | 16,45 | 0,30% | - |
| 01.04.2025 | 16,15 | 16,65 | 16,15 | 16,40 | 2,82% | - |
| 31.03.2025 | 15,95 | 16,10 | 15,30 | 15,95 | 0,63% | - |
| 28.03.2025 | 16,55 | 16,55 | 15,60 | 15,85 | -0,94% | - |
| 27.03.2025 | 16,35 | 16,65 | 16,00 | 16,00 | -1,23% | - |
| 26.03.2025 | 15,95 | 16,45 | 15,65 | 16,20 | 1,57% | - |
| 25.03.2025 | 16,25 | 16,40 | 15,75 | 15,95 | -1,24% | - |
| 24.03.2025 | 15,40 | 16,40 | 15,40 | 16,15 | 5,56% | - |
| 21.03.2025 | 15,50 | 15,60 | 14,85 | 15,30 | 1,32% | - |
| 20.03.2025 | 14,90 | 16,35 | 14,10 | 15,10 | 11,03% | - |
| 19.03.2025 | 14,90 | 15,30 | 13,60 | 13,60 | -7,80% | - |
| 18.03.2025 | 14,90 | 15,00 | 14,35 | 14,75 | -1,67% | - |
| 17.03.2025 | 14,00 | 15,25 | 13,15 | 15,00 | 5,63% | - |
| 14.03.2025 | 14,10 | 14,45 | 14,05 | 14,20 | -1,05% | - |
| 13.03.2025 | 14,10 | 14,65 | 13,60 | 14,35 | 0,00% | - |
| 12.03.2025 | 14,50 | 14,80 | 13,95 | 14,35 | -4,65% | - |
| 11.03.2025 | 15,80 | 16,05 | 14,45 | 15,05 | -5,35% | - |
| 10.03.2025 | 15,80 | 16,35 | 15,70 | 15,90 | -0,93% | - |
| 07.03.2025 | 15,55 | 16,20 | 15,15 | 16,05 | 2,56% | - |
| 06.03.2025 | 15,10 | 15,85 | 14,80 | 15,65 | 2,62% | - |
| 05.03.2025 | 15,45 | 15,55 | 14,85 | 15,25 | -0,65% | - |
| 04.03.2025 | 15,20 | 15,65 | 14,65 | 15,35 | -0,32% | - |
| 03.03.2025 | 15,30 | 15,85 | 15,10 | 15,40 | -0,96% | - |
| 28.02.2025 | 15,30 | 15,60 | 15,05 | 15,55 | 1,30% | - |
| 27.02.2025 | 15,85 | 15,85 | 15,20 | 15,35 | -2,54% | - |
| 26.02.2025 | 15,95 | 16,45 | 15,50 | 15,75 | -0,63% | - |
| 25.02.2025 | 15,55 | 15,95 | 15,30 | 15,85 | 1,60% | - |
| 24.02.2025 | 15,55 | 15,85 | 15,35 | 15,60 | 0,32% | - |
| 21.02.2025 | 15,90 | 16,35 | 15,35 | 15,55 | -2,81% | - |
| 20.02.2025 | 16,10 | 16,35 | 15,95 | 16,00 | -2,14% | - |
| 19.02.2025 | 15,75 | 16,60 | 15,65 | 16,35 | 3,48% | - |
| 18.02.2025 | 16,40 | 16,65 | 15,75 | 15,80 | -4,53% | - |
| 17.02.2025 | 16,40 | 16,55 | 16,40 | 16,55 | 0,00% | - |
| 14.02.2025 | 16,75 | 17,05 | 16,25 | 16,55 | -1,19% | - |
| 13.02.2025 | 16,20 | 16,95 | 16,20 | 16,75 | 1,82% | - |
| 12.02.2025 | 16,70 | 16,75 | 16,15 | 16,45 | -0,90% | - |
| 11.02.2025 | 16,80 | 16,95 | 16,35 | 16,60 | -1,48% | - |
| 10.02.2025 | 16,00 | 17,10 | 15,90 | 16,85 | 4,33% | - |
| 07.02.2025 | 16,60 | 16,75 | 15,95 | 16,15 | -2,42% | - |
| 06.02.2025 | 16,90 | 17,75 | 16,55 | 16,55 | -2,65% | - |