38,820$
-1,82%
Echtzeit-Aktienkurs Caleres
Bid:
Ask:
Aktienkurse zur Caleres Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 39,16 | 39,76 | 38,66 | 38,81 | -1,85% | 705.500,00 |
| 05.09.2024 | 39,94 | 40,71 | 39,42 | 39,54 | -0,55% | 477.681,00 |
| 04.09.2024 | 39,43 | 40,24 | 39,16 | 39,76 | -0,43% | 592.572,00 |
| 03.09.2024 | 40,28 | 40,66 | 39,45 | 39,93 | -5,22% | 803.868,00 |
| 30.08.2024 | 42,99 | 42,99 | 41,13 | 42,13 | -1,40% | 435.695,00 |
| 29.08.2024 | 42,67 | 43,34 | 41,95 | 42,73 | 1,16% | 251.750,00 |
| 28.08.2024 | 43,28 | 43,48 | 42,06 | 42,24 | -3,63% | 342.458,00 |
| 27.08.2024 | 43,45 | 44,29 | 43,22 | 43,83 | 0,53% | 312.835,00 |
| 26.08.2024 | 44,14 | 44,33 | 43,27 | 43,60 | -0,84% | 401.832,00 |
| 23.08.2024 | 42,59 | 44,51 | 42,20 | 43,97 | 4,19% | 528.693,00 |
| 22.08.2024 | 42,31 | 42,42 | 41,57 | 42,20 | -0,75% | 368.839,00 |
| 21.08.2024 | 42,23 | 42,64 | 41,70 | 42,52 | 2,36% | 417.231,00 |
| 20.08.2024 | 42,25 | 42,25 | 40,91 | 41,54 | -1,98% | 380.141,00 |
| 19.08.2024 | 41,78 | 43,00 | 41,73 | 42,38 | 1,27% | 543.846,00 |
| 16.08.2024 | 40,62 | 42,53 | 40,62 | 41,85 | 2,45% | 601.251,00 |
| 15.08.2024 | 38,59 | 41,46 | 38,46 | 40,85 | 9,93% | 748.975,00 |
| 14.08.2024 | 36,91 | 37,66 | 36,78 | 37,16 | 1,42% | 425.292,00 |
| 13.08.2024 | 37,28 | 37,45 | 36,42 | 36,64 | -0,68% | 593.190,00 |
| 12.08.2024 | 36,51 | 37,21 | 36,17 | 36,89 | 1,07% | 402.116,00 |
| 09.08.2024 | 35,26 | 36,59 | 35,07 | 36,50 | 3,22% | 549.610,00 |
| 08.08.2024 | 35,65 | 36,02 | 34,95 | 35,36 | 1,52% | 319.209,00 |
| 07.08.2024 | 36,06 | 36,22 | 34,72 | 34,83 | -1,69% | 324.389,00 |
| 06.08.2024 | 34,95 | 35,80 | 34,13 | 35,43 | 1,49% | 418.794,00 |
| 05.08.2024 | 33,72 | 35,08 | 33,12 | 34,91 | -1,36% | 565.115,00 |
| 02.08.2024 | 35,59 | 35,59 | 34,65 | 35,39 | -5,22% | 560.584,00 |
| 01.08.2024 | 38,65 | 38,80 | 36,51 | 37,34 | -3,16% | 488.979,00 |
| 31.07.2024 | 37,77 | 39,56 | 37,48 | 38,56 | 2,20% | 466.854,00 |
| 30.07.2024 | 37,25 | 38,06 | 36,87 | 37,73 | 1,81% | 512.853,00 |
| 29.07.2024 | 37,46 | 37,59 | 36,63 | 37,06 | -0,75% | 498.577,00 |
| 26.07.2024 | 37,17 | 37,61 | 36,77 | 37,34 | 1,83% | 499.469,00 |
| 25.07.2024 | 36,72 | 37,42 | 35,99 | 36,67 | 0,44% | 664.592,00 |
| 24.07.2024 | 36,30 | 37,20 | 36,11 | 36,51 | -0,19% | 679.092,00 |
| 23.07.2024 | 35,56 | 36,91 | 35,38 | 36,58 | 2,49% | 621.148,00 |
| 22.07.2024 | 34,41 | 35,85 | 34,08 | 35,69 | 4,91% | 651.844,00 |
| 19.07.2024 | 34,54 | 34,98 | 33,69 | 34,02 | -1,39% | 474.677,00 |
| 18.07.2024 | 33,96 | 35,00 | 33,68 | 34,50 | 0,32% | 583.901,00 |
| 17.07.2024 | 33,75 | 34,81 | 33,75 | 34,39 | 0,06% | 563.680,00 |
| 16.07.2024 | 33,12 | 34,54 | 33,12 | 34,37 | 5,24% | 631.650,00 |
| 15.07.2024 | 32,93 | 33,62 | 32,45 | 32,66 | -1,09% | 499.791,00 |
| 12.07.2024 | 33,91 | 34,07 | 32,89 | 33,02 | -1,70% | 410.731,00 |
| 11.07.2024 | 33,26 | 33,98 | 33,04 | 33,59 | 4,16% | 659.824,00 |
| 10.07.2024 | 32,05 | 32,33 | 31,79 | 32,25 | 1,54% | 472.531,00 |
| 09.07.2024 | 32,64 | 32,64 | 31,62 | 31,76 | -3,14% | 508.609,00 |
| 08.07.2024 | 32,16 | 33,26 | 32,16 | 32,79 | 3,15% | 718.950,00 |
| 05.07.2024 | 32,64 | 32,98 | 31,55 | 31,79 | -2,69% | 490.589,00 |
| 03.07.2024 | 32,77 | 32,95 | 32,54 | 32,67 | 0,21% | 190.182,00 |
| 02.07.2024 | 32,66 | 32,88 | 32,31 | 32,60 | 0,12% | 411.939,00 |
| 01.07.2024 | 33,78 | 33,81 | 32,18 | 32,56 | -3,10% | 586.696,00 |
| 28.06.2024 | 33,36 | 34,04 | 33,13 | 33,60 | 0,33% | 879.298,00 |
| 27.06.2024 | 32,96 | 33,68 | 32,59 | 33,49 | 1,12% | 399.606,00 |
| 26.06.2024 | 33,28 | 33,54 | 33,00 | 33,12 | -0,72% | 668.604,00 |
| 25.06.2024 | 34,50 | 34,66 | 33,25 | 33,36 | -3,58% | 437.749,00 |
| 24.06.2024 | 35,20 | 35,20 | 34,19 | 34,60 | 0,93% | 612.154,00 |
| 21.06.2024 | 33,47 | 34,98 | 33,47 | 34,28 | 2,45% | 5.147.392,00 |
| 20.06.2024 | 33,75 | 34,21 | 33,31 | 33,46 | -1,36% | 611.109,00 |
| 18.06.2024 | 33,89 | 34,06 | 33,59 | 33,92 | -0,12% | 406.799,00 |
| 17.06.2024 | 34,26 | 34,36 | 33,34 | 33,96 | -0,90% | 542.666,00 |
| 14.06.2024 | 34,33 | 34,54 | 33,89 | 34,27 | -0,87% | 492.832,00 |
| 13.06.2024 | 33,89 | 34,64 | 33,70 | 34,57 | 1,32% | 452.750,00 |
| 12.06.2024 | 34,67 | 34,85 | 33,79 | 34,12 | 1,37% | 518.273,00 |
| 11.06.2024 | 32,55 | 33,68 | 32,36 | 33,66 | 2,56% | 573.324,00 |
| 10.06.2024 | 32,58 | 33,08 | 32,20 | 32,82 | -0,12% | 530.304,00 |
| 07.06.2024 | 32,80 | 33,22 | 32,31 | 32,86 | -0,73% | 541.367,00 |
| 06.06.2024 | 33,79 | 33,79 | 32,97 | 33,10 | -2,13% | 583.242,00 |
| 05.06.2024 | 34,10 | 34,31 | 33,21 | 33,82 | -0,24% | 786.178,00 |
| 04.06.2024 | 35,21 | 35,26 | 33,38 | 33,90 | -4,75% | 697.765,00 |
| 03.06.2024 | 35,46 | 35,72 | 34,26 | 35,59 | 2,62% | 761.686,00 |
| 31.05.2024 | 36,28 | 36,49 | 34,23 | 34,68 | -4,20% | 953.163,00 |
| 30.05.2024 | 36,09 | 36,79 | 34,64 | 36,20 | -1,34% | 686.708,00 |
| 29.05.2024 | 37,36 | 37,81 | 36,65 | 36,69 | -2,08% | 674.132,00 |
| 28.05.2024 | 37,70 | 38,42 | 37,27 | 37,47 | -0,35% | 377.395,00 |
| 24.05.2024 | 36,53 | 37,72 | 36,53 | 37,60 | 3,98% | 495.756,00 |
| 23.05.2024 | 36,03 | 36,22 | 35,74 | 36,16 | 0,42% | 613.052,00 |
| 22.05.2024 | 36,47 | 36,55 | 35,76 | 36,01 | -1,21% | 577.127,00 |
| 21.05.2024 | 36,48 | 36,69 | 36,12 | 36,45 | 0,00% | 306.475,00 |
| 20.05.2024 | 36,55 | 36,91 | 36,31 | 36,45 | -0,36% | 352.221,00 |
| 17.05.2024 | 36,71 | 37,13 | 36,52 | 36,58 | -0,71% | 287.768,00 |
| 16.05.2024 | 38,32 | 38,32 | 36,59 | 36,84 | -3,86% | 505.882,00 |
| 15.05.2024 | 38,57 | 38,74 | 37,69 | 38,32 | 0,00% | 380.980,00 |
| 14.05.2024 | 39,12 | 39,12 | 37,91 | 38,32 | 0,37% | 470.659,00 |
| 13.05.2024 | 38,56 | 39,55 | 38,14 | 38,18 | 0,26% | 408.844,00 |
| 10.05.2024 | 39,66 | 39,66 | 37,87 | 38,08 | -3,67% | 309.966,00 |
| 09.05.2024 | 38,99 | 39,57 | 38,51 | 39,53 | 1,23% | 357.196,00 |
| 08.05.2024 | 37,57 | 39,05 | 37,51 | 39,05 | 2,49% | 325.081,00 |
| 07.05.2024 | 37,96 | 39,97 | 37,96 | 38,10 | 0,98% | 499.375,00 |
| 06.05.2024 | 37,18 | 37,95 | 37,18 | 37,73 | 2,06% | 392.547,00 |
| 03.05.2024 | 37,17 | 37,51 | 36,80 | 36,97 | 1,09% | 297.345,00 |
| 02.05.2024 | 36,75 | 37,10 | 36,34 | 36,57 | 1,22% | 279.157,00 |
| 01.05.2024 | 36,89 | 37,42 | 36,07 | 36,13 | -1,90% | 264.509,00 |
| 30.04.2024 | 37,46 | 37,74 | 36,76 | 36,83 | -2,36% | 326.658,00 |
| 29.04.2024 | 37,31 | 38,35 | 37,27 | 37,72 | 2,11% | 399.352,00 |
| 26.04.2024 | 36,43 | 37,53 | 36,43 | 36,94 | 1,51% | 223.555,00 |
| 25.04.2024 | 36,20 | 36,45 | 35,63 | 36,39 | -0,93% | 303.574,00 |
| 24.04.2024 | 37,59 | 37,71 | 36,70 | 36,73 | -2,62% | 356.417,00 |
| 23.04.2024 | 36,07 | 37,79 | 35,88 | 37,72 | 5,30% | 452.095,00 |
| 22.04.2024 | 35,54 | 36,37 | 35,34 | 35,82 | 1,59% | 434.024,00 |
| 19.04.2024 | 34,67 | 35,28 | 34,66 | 35,26 | 1,18% | 520.797,00 |
| 18.04.2024 | 34,93 | 35,62 | 34,64 | 34,85 | 0,43% | 422.050,00 |
| 17.04.2024 | 35,37 | 35,46 | 34,48 | 34,70 | -1,20% | 327.957,00 |
| 16.04.2024 | 35,02 | 35,27 | 34,36 | 35,12 | 0,20% | 320.353,00 |