11,200€
-1,75%
Echtzeit-Aktienkurs Caleres Inc.
Bid:
Ask:
Aktienkurse zur Caleres Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | - |
| 15.10.2025 | 11,15 | 11,60 | 11,15 | 11,40 | 3,17% | - |
| 14.10.2025 | 10,90 | 11,15 | 10,60 | 11,05 | 1,84% | - |
| 13.10.2025 | 10,20 | 10,85 | 10,20 | 10,85 | -17,18% | - |
| 06.05.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 22.04.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 09.04.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -14,38% | - |
| 07.03.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 05.03.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -20,11% | - |
| 20.01.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -10,85% | - |
| 08.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -24,82% | - |
| 15.11.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -2,76% | - |
| 12.11.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 14.10.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -13,02% | - |
| 10.09.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -4,52% | - |
| 05.09.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 12,74% | - |
| 05.08.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -7,10% | - |
| 02.08.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -3,98% | - |
| 01.08.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 2,33% | - |
| 31.07.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 1,78% | - |
| 30.07.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |
| 29.07.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 8,97% | - |
| 19.07.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 18.07.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | - |
| 12.07.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 6,25% | - |
| 10.07.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -6,49% | - |
| 01.07.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 28.06.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -4,38% | - |
| 25.06.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 24.06.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 14.06.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 1,91% | - |
| 13.06.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
| 12.06.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 2,65% | - |
| 07.06.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | - |
| 06.06.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 05.06.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -3,73% | - |
| 04.06.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | - |
| 03.06.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -4,22% | - |
| 31.05.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 22.05.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
| 17.05.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -4,00% | - |
| 16.05.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -3,85% | - |
| 10.05.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 3,41% | - |
| 08.05.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | - |
| 07.05.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 2,96% | - |
| 03.05.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -3,43% | - |
| 30.04.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 2,34% | - |
| 29.04.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 1,18% | - |
| 26.04.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 4,32% | - |
| 19.04.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 18.04.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 16.04.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 15.04.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 11.04.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -1,79% | - |
| 10.04.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 05.04.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -2,30% | - |
| 04.04.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | - |
| 03.04.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -6,88% | - |
| 28.03.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 2,16% | - |
| 25.03.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 2,21% | - |
| 20.03.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 2,26% | - |
| 19.03.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 15.03.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
| 14.03.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 4,73% | - |
| 12.03.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 11.03.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |
| 29.02.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -1,73% | - |
| 28.02.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 5,49% | - |
| 26.02.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -2,38% | - |
| 14.02.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 13.02.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 6,96% | - |
| 12.02.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 9,72% | - |
| 02.02.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 26.01.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 2,88% | - |
| 25.01.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 24.01.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 23.01.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 3,73% | - |
| 22.01.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 18.01.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 17.01.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 16.01.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | - |
| 12.01.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 09.01.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | - |
| 08.01.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 04.01.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -2,88% | - |
| 03.01.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 02.01.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -2,82% | - |
| 29.12.2023 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 27.12.2023 | 28,00 | 28,00 | 28,00 | 28,00 | 6,06% | - |
| 13.12.2023 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 12.12.2023 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 11.12.2023 | 26,00 | 26,00 | 26,00 | 26,00 | -5,80% | - |
| 01.12.2023 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | - |
| 30.11.2023 | 28,20 | 28,20 | 28,20 | 28,20 | 5,22% | - |
| 29.11.2023 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | - |
| 28.11.2023 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 27.11.2023 | 26,00 | 26,00 | 26,00 | 26,00 | 10,17% | - |
| 17.11.2023 | 23,60 | 23,60 | 23,60 | 23,60 | -5,60% | - |
| 16.11.2023 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 15.11.2023 | 24,80 | 24,80 | 24,80 | 24,80 | 3,33% | - |