13,850€
-10,06%
Echtzeit-Aktienkurs Caleres Inc.
Bid:
Ask:
Aktienkurse zur Caleres Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 14,55 | 14,70 | 13,25 | 13,85 | -10,06% | - |
| 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% | - |
| 08.04.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 6,57% | - |
| 07.04.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 04.04.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -12,10% | - |
| 03.04.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -3,09% | - |
| 02.04.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 2,53% | - |
| 01.04.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 31.03.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -4,27% | - |
| 28.03.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 27.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,89% | - |
| 26.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 25.03.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 5,92% | - |
| 24.03.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | - |
| 21.03.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 5,48% | - |
| 20.03.2025 | 14,90 | 14,90 | 14,60 | 14,60 | -0,68% | 50,00 |
| 19.03.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 18.03.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 5,71% | - |
| 17.03.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 14.03.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 13.03.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -2,78% | - |
| 12.03.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -11,11% | - |
| 11.03.2025 | 15,80 | 16,20 | 15,80 | 16,20 | 1,89% | 451,00 |
| 10.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 2,58% | - |
| 07.03.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 2,65% | - |
| 06.03.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 05.03.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 4,08% | - |
| 04.03.2025 | 15,20 | 15,20 | 14,70 | 14,70 | -4,55% | 176,00 |
| 03.03.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 28.02.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -2,55% | - |
| 27.02.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 26.02.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,94% | - |
| 25.02.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 24.02.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -3,14% | - |
| 21.02.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 20.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 3,21% | - |
| 19.02.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -5,45% | - |
| 18.02.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 17.02.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
| 14.02.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 2,47% | - |
| 13.02.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -2,41% | - |
| 12.02.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 11.02.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 2,45% | - |
| 10.02.2025 | 16,00 | 16,30 | 16,00 | 16,30 | -0,61% | 112,00 |
| 07.02.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -2,96% | - |
| 06.02.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 3,68% | - |
| 05.02.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,81% | - |
| 04.02.2025 | 16,50 | 16,60 | 16,50 | 16,60 | -5,14% | 6,00 |
| 03.02.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -4,89% | - |
| 31.01.2025 | 18,20 | 18,40 | 18,20 | 18,40 | 1,10% | 49,00 |
| 30.01.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
| 29.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -2,13% | - |
| 28.01.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 27.01.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -1,57% | - |
| 24.01.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,60% | - |
| 23.01.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 22.01.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 21.01.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 20.01.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -2,06% | - |
| 17.01.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -2,02% | - |
| 16.01.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 15.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
| 14.01.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -3,88% | - |
| 13.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 10.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 09.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 08.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 07.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 06.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | - |
| 03.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 02.01.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 30.12.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 27.12.2024 | 22,40 | 22,60 | 22,40 | 22,60 | 0,00% | 1,00 |
| 23.12.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 5,61% | - |
| 20.12.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -3,60% | - |
| 19.12.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 18.12.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 17.12.2024 | 22,40 | 22,60 | 22,40 | 22,60 | -5,04% | 25,00 |
| 16.12.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 13.12.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -4,07% | - |
| 12.12.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -3,15% | - |
| 11.12.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 10.12.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 09.12.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 06.12.2024 | 24,60 | 25,60 | 24,60 | 25,60 | -17,95% | 6,00 |
| 05.12.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 1,96% | - |
| 04.12.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 03.12.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 5,56% | - |
| 02.12.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -2,70% | - |
| 29.11.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 28.11.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 2,76% | - |
| 27.11.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -5,84% | - |
| 26.11.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 3,36% | - |
| 25.11.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 3,47% | - |
| 22.11.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 21.11.2024 | 28,30 | 29,20 | 27,80 | 29,00 | 5,07% | - |
| 20.11.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 19.11.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -2,82% | - |
| 18.11.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |