10,250€
-5,96%
Echtzeit-Aktienkurs Caleres Inc.
Bid:
Ask:
Aktienkurse zur Caleres Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 10,90 | 11,05 | 10,20 | 10,25 | -5,53% | - |
| 01.07.2026 | 10,80 | 11,15 | 10,65 | 10,85 | 0,00% | - |
| 30.06.2026 | 11,20 | 11,30 | 10,65 | 10,85 | -2,69% | - |
| 29.06.2026 | 11,90 | 11,90 | 11,05 | 11,15 | -5,11% | - |
| 26.06.2026 | 10,90 | 11,75 | 10,85 | 11,75 | 7,31% | - |
| 25.06.2026 | 11,40 | 11,60 | 10,85 | 10,95 | -3,10% | - |
| 24.06.2026 | 10,80 | 11,45 | 10,80 | 11,30 | 5,12% | - |
| 23.06.2026 | 11,05 | 11,30 | 10,75 | 10,75 | -2,71% | - |
| 22.06.2026 | 11,35 | 11,85 | 11,05 | 11,05 | -2,64% | - |
| 19.06.2026 | 11,50 | 11,50 | 11,35 | 11,35 | -0,44% | - |
| 18.06.2026 | 10,90 | 11,65 | 10,90 | 11,40 | 5,07% | - |
| 17.06.2026 | 11,50 | 11,85 | 10,85 | 10,85 | -6,06% | 1.800,00 |
| 16.06.2026 | 12,10 | 12,30 | 11,45 | 11,55 | -4,94% | - |
| 15.06.2026 | 12,70 | 12,90 | 12,05 | 12,15 | -3,95% | - |
| 12.06.2026 | 12,75 | 12,95 | 12,55 | 12,65 | -0,78% | - |
| 11.06.2026 | 11,90 | 12,75 | 11,90 | 12,75 | 7,59% | - |
| 10.06.2026 | 11,90 | 12,15 | 11,50 | 11,85 | -0,84% | - |
| 09.06.2026 | 11,80 | 12,65 | 11,60 | 11,95 | 0,84% | - |
| 08.06.2026 | 10,70 | 11,85 | 10,70 | 11,85 | 10,23% | - |
| 05.06.2026 | 12,20 | 12,40 | 10,55 | 10,75 | -13,31% | - |
| 04.06.2026 | 12,20 | 13,30 | 11,25 | 12,40 | 2,06% | - |
| 03.06.2026 | 12,40 | 12,45 | 11,95 | 12,15 | -1,62% | - |
| 02.06.2026 | 12,10 | 12,45 | 12,10 | 12,35 | 1,65% | - |
| 01.06.2026 | 12,50 | 12,60 | 11,95 | 12,15 | -2,41% | - |
| 29.05.2026 | 12,60 | 12,65 | 12,30 | 12,45 | -2,35% | - |
| 28.05.2026 | 12,50 | 12,85 | 12,35 | 12,75 | 2,41% | - |
| 27.05.2026 | 12,00 | 12,85 | 12,00 | 12,45 | 3,32% | - |
| 26.05.2026 | 11,65 | 12,15 | 11,65 | 12,05 | 2,55% | - |
| 25.05.2026 | 11,70 | 11,75 | 11,70 | 11,75 | 0,43% | - |
| 22.05.2026 | 11,35 | 11,95 | 11,30 | 11,70 | 3,08% | - |
| 21.05.2026 | 10,45 | 11,35 | 10,25 | 11,35 | 8,61% | - |
| 20.05.2026 | 9,53 | 10,45 | 9,25 | 10,45 | 9,71% | - |
| 19.05.2026 | 9,40 | 9,73 | 9,13 | 9,53 | 0,53% | - |
| 18.05.2026 | 9,45 | 9,63 | 9,15 | 9,48 | -0,52% | - |
| 15.05.2026 | 9,55 | 9,63 | 9,40 | 9,53 | 0,26% | - |
| 14.05.2026 | 9,45 | 9,73 | 9,43 | 9,50 | 0,80% | - |
| 13.05.2026 | 9,68 | 9,78 | 9,13 | 9,43 | -2,58% | - |
| 12.05.2026 | 10,25 | 10,30 | 9,53 | 9,68 | -5,61% | - |
| 11.05.2026 | 11,50 | 11,50 | 10,15 | 10,25 | -10,48% | - |
| 08.05.2026 | 11,30 | 11,55 | 11,05 | 11,45 | 1,33% | - |
| 07.05.2026 | 11,50 | 11,65 | 11,05 | 11,30 | -1,31% | - |
| 06.05.2026 | 11,55 | 12,10 | 11,45 | 11,45 | -0,87% | - |
| 05.05.2026 | 10,90 | 11,65 | 10,90 | 11,55 | 6,45% | - |
| 04.05.2026 | 11,45 | 11,50 | 10,45 | 10,85 | -2,69% | - |
| 30.04.2026 | 11,20 | 11,35 | 10,95 | 11,15 | -0,45% | - |
| 29.04.2026 | 11,50 | 11,55 | 11,05 | 11,20 | -2,18% | - |
| 28.04.2026 | 11,50 | 11,70 | 11,15 | 11,45 | 0,00% | - |
| 27.04.2026 | 11,50 | 11,60 | 11,25 | 11,45 | -0,87% | - |
| 24.04.2026 | 11,70 | 11,80 | 11,35 | 11,55 | -1,70% | - |
| 23.04.2026 | 12,10 | 12,15 | 11,65 | 11,75 | -3,29% | - |
| 22.04.2026 | 11,80 | 12,15 | 11,65 | 12,15 | 3,40% | - |
| 21.04.2026 | 12,00 | 12,35 | 11,75 | 11,75 | -1,67% | - |
| 20.04.2026 | 11,60 | 12,05 | 11,50 | 11,95 | 3,02% | - |
| 17.04.2026 | 10,90 | 11,95 | 10,90 | 11,60 | 6,91% | - |
| 16.04.2026 | 11,00 | 11,15 | 10,85 | 10,85 | -0,91% | - |
| 15.04.2026 | 10,90 | 11,05 | 10,75 | 10,95 | 0,00% | - |
| 14.04.2026 | 10,95 | 11,15 | 10,80 | 10,95 | 0,00% | - |
| 13.04.2026 | 10,65 | 11,25 | 10,50 | 10,95 | 3,30% | - |
| 10.04.2026 | 10,70 | 10,95 | 10,45 | 10,60 | 0,00% | - |
| 09.04.2026 | 9,38 | 10,75 | 9,20 | 10,60 | 13,07% | - |
| 08.04.2026 | 9,50 | 9,95 | 9,38 | 9,38 | 0,00% | - |
| 07.04.2026 | 9,58 | 9,65 | 9,15 | 9,38 | 0,81% | - |
| 02.04.2026 | 9,48 | 9,50 | 8,95 | 9,30 | -2,36% | - |
| 01.04.2026 | 9,13 | 9,65 | 9,00 | 9,53 | 4,38% | - |
| 31.03.2026 | 9,13 | 9,30 | 8,83 | 9,13 | 0,55% | - |
| 30.03.2026 | 9,10 | 9,38 | 9,03 | 9,08 | 0,28% | - |
| 27.03.2026 | 9,48 | 9,58 | 8,98 | 9,05 | -4,74% | - |
| 26.03.2026 | 9,45 | 9,53 | 9,23 | 9,50 | 1,60% | - |
| 25.03.2026 | 9,88 | 10,15 | 9,35 | 9,35 | -5,79% | - |
| 24.03.2026 | 9,88 | 10,05 | 9,78 | 9,93 | -0,25% | - |
| 23.03.2026 | 9,15 | 10,25 | 9,15 | 9,95 | 7,28% | - |
| 20.03.2026 | 9,10 | 9,85 | 8,98 | 9,28 | 3,06% | - |
| 19.03.2026 | 7,73 | 9,55 | 7,68 | 9,00 | 16,88% | - |
| 18.03.2026 | 8,05 | 8,30 | 7,65 | 7,70 | -4,35% | - |
| 17.03.2026 | 8,08 | 8,23 | 7,93 | 8,05 | -0,62% | - |
| 16.03.2026 | 8,23 | 8,25 | 7,95 | 8,10 | -0,31% | - |
| 13.03.2026 | 8,13 | 8,40 | 7,98 | 8,13 | -0,91% | - |
| 12.03.2026 | 8,43 | 8,53 | 8,13 | 8,20 | -3,53% | - |
| 11.03.2026 | 8,73 | 8,78 | 8,38 | 8,50 | -2,02% | - |
| 10.03.2026 | 8,68 | 9,03 | 8,53 | 8,68 | 0,00% | - |
| 09.03.2026 | 8,98 | 9,08 | 8,08 | 8,68 | -4,93% | - |
| 06.03.2026 | 9,75 | 9,80 | 8,98 | 9,13 | -5,68% | - |
| 05.03.2026 | 9,90 | 10,00 | 9,53 | 9,68 | -2,03% | - |
| 04.03.2026 | 9,60 | 9,90 | 9,50 | 9,88 | 2,07% | - |
| 03.03.2026 | 9,65 | 9,70 | 9,15 | 9,68 | -0,51% | - |
| 02.03.2026 | 10,00 | 10,03 | 9,48 | 9,73 | -3,23% | - |
| 27.02.2026 | 10,20 | 10,20 | 9,73 | 10,05 | -0,50% | - |
| 26.02.2026 | 10,03 | 10,35 | 10,03 | 10,10 | 0,50% | - |
| 25.02.2026 | 10,25 | 10,35 | 9,83 | 10,05 | -1,95% | - |
| 24.02.2026 | 10,60 | 10,60 | 10,25 | 10,25 | -2,84% | - |
| 23.02.2026 | 11,00 | 11,10 | 10,05 | 10,55 | -5,38% | - |
| 20.02.2026 | 10,60 | 11,25 | 10,45 | 11,15 | 4,69% | - |
| 19.02.2026 | 10,60 | 10,65 | 10,45 | 10,65 | 0,00% | - |
| 18.02.2026 | 10,30 | 10,85 | 10,25 | 10,65 | 3,90% | - |
| 17.02.2026 | 9,93 | 10,35 | 9,83 | 10,25 | 3,02% | - |
| 16.02.2026 | 9,93 | 10,00 | 9,93 | 9,95 | 0,25% | - |
| 13.02.2026 | 9,75 | 10,05 | 9,55 | 9,93 | 1,79% | - |
| 12.02.2026 | 10,10 | 10,45 | 9,60 | 9,75 | -3,47% | - |
| 11.02.2026 | 10,20 | 10,55 | 9,85 | 10,10 | -1,46% | - |
| 10.02.2026 | 10,45 | 10,50 | 10,15 | 10,25 | -1,91% | - |