8,475€
-4,24%
Echtzeit-Aktienkurs Caleres Inc.
Bid:
Ask:
Aktienkurse zur Caleres Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 8,85 | 8,85 | 8,85 | 8,85 | -4,32% | - |
| 14.11.2025 | 9,25 | 9,25 | 9,25 | 9,25 | -4,15% | - |
| 13.11.2025 | 9,65 | 9,65 | 9,65 | 9,65 | 0,00% | - |
| 12.11.2025 | 9,65 | 9,65 | 9,65 | 9,65 | 1,05% | - |
| 11.11.2025 | 9,55 | 9,55 | 9,55 | 9,55 | -2,55% | - |
| 10.11.2025 | 9,80 | 9,80 | 9,80 | 9,80 | 3,16% | - |
| 07.11.2025 | 9,50 | 9,50 | 9,50 | 9,50 | -2,56% | - |
| 06.11.2025 | 9,75 | 9,75 | 9,75 | 9,75 | 8,94% | - |
| 05.11.2025 | 8,95 | 8,95 | 8,95 | 8,95 | -4,28% | - |
| 04.11.2025 | 9,35 | 9,35 | 9,35 | 9,35 | -1,58% | - |
| 03.11.2025 | 9,50 | 9,50 | 9,50 | 9,50 | 0,53% | - |
| 31.10.2025 | 9,45 | 9,45 | 9,45 | 9,45 | -5,50% | - |
| 30.10.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -6,54% | - |
| 29.10.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | - |
| 28.10.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -2,75% | - |
| 27.10.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 24.10.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 4,76% | - |
| 23.10.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -4,55% | - |
| 22.10.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 2,80% | - |
| 21.10.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | - |
| 20.10.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
| 17.10.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -4,50% | - |
| 16.10.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 15.10.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 3,74% | - |
| 14.10.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 2,88% | - |
| 13.10.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -8,77% | - |
| 10.10.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 09.10.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 3,57% | - |
| 08.10.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -5,08% | 120,00 |
| 07.10.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -3,28% | - |
| 06.10.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 6,09% | - |
| 03.10.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 2,68% | - |
| 02.10.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | - |
| 01.10.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 30.09.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -5,17% | - |
| 29.09.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 2,65% | - |
| 26.09.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -4,24% | - |
| 25.09.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 24.09.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -2,50% | - |
| 23.09.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 22.09.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -4,72% | - |
| 19.09.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 18.09.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 17.09.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -2,29% | - |
| 16.09.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 3,15% | - |
| 15.09.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -4,51% | - |
| 12.09.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,37% | - |
| 11.09.2025 | 13,30 | 13,40 | 13,20 | 13,35 | 2,69% | - |
| 10.09.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -2,99% | - |
| 09.09.2025 | 13,30 | 13,40 | 13,20 | 13,40 | 10,74% | - |
| 05.09.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -5,47% | - |
| 04.09.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 03.09.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 02.09.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 01.09.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | - |
| 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 | 0,80% | - |
| 21.08.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 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% | - |