12,850€
-3,38%
Echtzeit-Aktienkurs Caleres Inc.
Bid:
Ask:
Aktienkurse zur Caleres Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -2,26% | - |
| 28.08.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 3,10% | - |
| 27.08.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 26.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 25.08.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 3,97% | - |
| 22.08.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,40% | - |
| 21.08.2025 | 12,60 | 12,60 | 12,30 | 12,55 | 0,40% | - |
| 20.08.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 19.08.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 18.08.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 15.08.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -3,13% | - |
| 14.08.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 3,23% | - |
| 13.08.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 5,98% | - |
| 12.08.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | - |
| 11.08.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 08.08.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 07.08.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 06.08.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 05.08.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 5,31% | - |
| 04.08.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -4,24% | - |
| 01.08.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -6,35% | - |
| 31.07.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 30.07.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -4,48% | - |
| 29.07.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 3,08% | - |
| 28.07.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 25.07.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -3,03% | - |
| 24.07.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 3,12% | - |
| 23.07.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 8,47% | - |
| 22.07.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 21.07.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 18.07.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 2,63% | - |
| 17.07.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 16.07.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -6,61% | - |
| 15.07.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | - |
| 14.07.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 11.07.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 3,39% | - |
| 10.07.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | - |
| 09.07.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 3,57% | - |
| 08.07.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -4,27% | - |
| 07.07.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 04.07.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 03.07.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 4,50% | - |
| 02.07.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 8,82% | - |
| 01.07.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -3,77% | - |
| 30.06.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | - |
| 27.06.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 26.06.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -1,87% | - |
| 25.06.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 24.06.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 23.06.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -3,57% | - |
| 20.06.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 19.06.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | - |
| 18.06.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 17.06.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 8,49% | - |
| 16.06.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -2,75% | - |
| 13.06.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -5,22% | - |
| 12.06.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -7,26% | - |
| 11.06.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 10.06.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 5,98% | - |
| 09.06.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 2,63% | - |
| 06.06.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 05.06.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 04.06.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 2,65% | - |
| 03.06.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | - |
| 02.06.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 30.05.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -17,73% | - |
| 29.05.2025 | 14,60 | 14,60 | 14,10 | 14,10 | -2,08% | 200,00 |
| 28.05.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 2,13% | - |
| 27.05.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 26.05.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -2,78% | - |
| 23.05.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 22.05.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -5,33% | - |
| 21.05.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 20.05.2025 | 15,00 | 15,20 | 15,00 | 15,20 | -2,56% | 45,00 |
| 19.05.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 16.05.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 15.05.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 14.05.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 13.05.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 13,97% | - |
| 12.05.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 09.05.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 4,55% | - |
| 08.05.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 3,94% | - |
| 07.05.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -4,51% | - |
| 06.05.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -3,62% | - |
| 05.05.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 2,22% | - |
| 02.05.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 30.04.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 29.04.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 28.04.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -2,90% | - |
| 25.04.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 5,34% | - |
| 24.04.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -4,38% | - |
| 23.04.2025 | 13,60 | 13,70 | 13,60 | 13,70 | 3,79% | 1,00 |
| 22.04.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 3,94% | - |
| 17.04.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 16.04.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -5,15% | - |
| 15.04.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -2,86% | - |
| 14.04.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -3,45% | - |
| 11.04.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -5,84% | - |
| 10.04.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 17,56% | - |
| 09.04.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -10,27% | - |