34,976$
0,80%
Echtzeit-Aktienkurs Caleres
Bid:
Ask:
Aktienkurse zur Caleres Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 360.707,00 |
| 15.04.2024 | 35,83 | 36,01 | 34,78 | 35,05 | -1,07% | 319.196,00 |
| 12.04.2024 | 35,94 | 35,99 | 35,14 | 35,43 | -2,02% | 381.793,00 |
| 11.04.2024 | 35,90 | 36,35 | 35,54 | 36,16 | 1,03% | 315.046,00 |
| 10.04.2024 | 35,77 | 36,03 | 35,11 | 35,79 | -2,05% | 463.931,00 |
| 09.04.2024 | 37,30 | 37,46 | 36,51 | 36,54 | -1,32% | 530.290,00 |
| 08.04.2024 | 37,05 | 37,42 | 36,88 | 37,03 | -0,19% | 521.061,00 |
| 05.04.2024 | 36,99 | 37,57 | 36,98 | 37,10 | 0,08% | 429.580,00 |
| 04.04.2024 | 38,50 | 38,54 | 36,73 | 37,07 | -2,60% | 530.449,00 |
| 03.04.2024 | 38,45 | 39,11 | 38,02 | 38,06 | -0,50% | 378.361,00 |
| 02.04.2024 | 39,67 | 39,75 | 37,98 | 38,25 | -4,71% | 504.390,00 |
| 01.04.2024 | 41,29 | 41,29 | 40,01 | 40,14 | -2,17% | 338.136,00 |
| 28.03.2024 | 41,14 | 41,41 | 40,52 | 41,03 | -0,15% | 393.334,00 |
| 27.03.2024 | 39,73 | 41,81 | 39,65 | 41,09 | 4,16% | 584.993,00 |
| 26.03.2024 | 39,90 | 40,30 | 39,24 | 39,45 | -0,63% | 946.792,00 |
| 25.03.2024 | 40,72 | 41,21 | 39,68 | 39,70 | -1,88% | 298.149,00 |
| 22.03.2024 | 40,88 | 41,24 | 40,09 | 40,46 | -1,58% | 418.704,00 |
| 21.03.2024 | 40,42 | 41,94 | 40,16 | 41,11 | 2,65% | 639.192,00 |
| 20.03.2024 | 40,00 | 41,11 | 38,63 | 40,05 | 1,16% | 524.126,00 |
| 19.03.2024 | 36,10 | 39,62 | 34,45 | 39,59 | 2,12% | 755.084,00 |
| 18.03.2024 | 39,22 | 39,50 | 38,23 | 38,77 | -0,59% | 757.096,00 |
| 15.03.2024 | 37,93 | 39,36 | 37,93 | 39,00 | 1,72% | 1.482.913,00 |
| 14.03.2024 | 38,58 | 38,82 | 37,73 | 38,34 | -1,29% | 455.892,00 |
| 13.03.2024 | 38,07 | 39,12 | 38,07 | 38,84 | 2,40% | 339.773,00 |
| 12.03.2024 | 37,58 | 38,42 | 37,42 | 37,93 | 1,93% | 326.252,00 |
| 11.03.2024 | 37,17 | 37,37 | 36,31 | 37,21 | -0,43% | 286.402,00 |
| 08.03.2024 | 37,99 | 38,33 | 36,99 | 37,37 | -1,09% | 205.123,00 |
| 07.03.2024 | 37,61 | 37,99 | 37,11 | 37,78 | 1,15% | 269.542,00 |
| 06.03.2024 | 38,27 | 38,27 | 36,38 | 37,35 | -2,25% | 278.398,00 |
| 05.03.2024 | 38,55 | 38,96 | 38,20 | 38,21 | -1,87% | 335.538,00 |
| 04.03.2024 | 38,86 | 39,21 | 38,35 | 38,94 | 0,62% | 315.444,00 |
| 01.03.2024 | 38,62 | 39,00 | 38,06 | 38,70 | 0,23% | 329.206,00 |
| 29.02.2024 | 37,95 | 38,90 | 37,61 | 38,61 | 3,26% | 346.131,00 |
| 28.02.2024 | 37,29 | 37,74 | 37,22 | 37,39 | -1,14% | 288.074,00 |
| 27.02.2024 | 37,54 | 38,20 | 37,34 | 37,82 | 1,69% | 295.455,00 |
| 26.02.2024 | 35,94 | 37,51 | 35,94 | 37,19 | 3,54% | 319.660,00 |
| 23.02.2024 | 35,45 | 36,36 | 35,00 | 35,92 | 1,61% | 714.670,00 |
| 22.02.2024 | 36,52 | 36,59 | 35,11 | 35,35 | -2,67% | 613.568,00 |
| 21.02.2024 | 36,75 | 37,30 | 36,07 | 36,32 | -1,47% | 433.216,00 |
| 20.02.2024 | 37,46 | 37,67 | 35,96 | 36,86 | -3,41% | 369.087,00 |
| 16.02.2024 | 37,67 | 39,01 | 37,64 | 38,16 | -0,13% | 515.266,00 |
| 15.02.2024 | 37,61 | 38,35 | 37,04 | 38,21 | 2,06% | 454.306,00 |
| 14.02.2024 | 36,87 | 37,49 | 36,22 | 37,44 | 3,45% | 354.617,00 |
| 13.02.2024 | 35,60 | 36,65 | 35,24 | 36,19 | -1,79% | 517.811,00 |
| 12.02.2024 | 34,52 | 37,07 | 34,52 | 36,85 | 7,31% | 526.885,00 |
| 09.02.2024 | 33,45 | 34,55 | 33,35 | 34,34 | 2,17% | 461.090,00 |
| 08.02.2024 | 32,72 | 33,63 | 32,48 | 33,61 | 3,07% | 423.584,00 |
| 07.02.2024 | 31,92 | 32,78 | 31,64 | 32,61 | 0,56% | 357.040,00 |
| 06.02.2024 | 31,72 | 32,63 | 31,70 | 32,43 | 1,95% | 394.395,00 |
| 05.02.2024 | 31,50 | 32,11 | 31,03 | 31,81 | -0,41% | 323.570,00 |
| 02.02.2024 | 31,60 | 32,24 | 31,35 | 31,94 | -0,47% | 250.956,00 |
| 01.02.2024 | 31,58 | 32,13 | 31,20 | 32,09 | 2,30% | 238.543,00 |
| 31.01.2024 | 32,45 | 32,80 | 31,27 | 31,37 | -3,45% | 340.936,00 |
| 30.01.2024 | 31,54 | 32,63 | 31,54 | 32,49 | 2,56% | 292.821,00 |
| 29.01.2024 | 31,63 | 31,75 | 31,13 | 31,68 | 0,00% | 207.873,00 |
| 26.01.2024 | 31,50 | 32,06 | 31,33 | 31,68 | 0,99% | 231.725,00 |
| 25.01.2024 | 31,06 | 31,43 | 30,96 | 31,37 | 2,48% | 239.430,00 |
| 24.01.2024 | 30,82 | 30,82 | 30,27 | 30,61 | 0,69% | 225.417,00 |
| 23.01.2024 | 31,12 | 31,13 | 30,39 | 30,40 | -0,52% | 246.753,00 |
| 22.01.2024 | 29,69 | 30,61 | 29,47 | 30,56 | 3,42% | 352.692,00 |
| 19.01.2024 | 29,60 | 29,76 | 28,99 | 29,55 | 0,48% | 260.769,00 |
| 18.01.2024 | 29,45 | 29,45 | 28,68 | 29,41 | 0,72% | 250.858,00 |
| 17.01.2024 | 29,02 | 29,31 | 28,80 | 29,20 | -0,34% | 322.555,00 |
| 16.01.2024 | 28,88 | 29,33 | 28,36 | 29,30 | -0,48% | 369.323,00 |
| 12.01.2024 | 30,74 | 30,75 | 29,35 | 29,44 | -2,45% | 287.246,00 |
| 11.01.2024 | 30,49 | 30,55 | 29,73 | 30,18 | -1,66% | 369.717,00 |
| 10.01.2024 | 30,18 | 30,75 | 29,83 | 30,69 | 1,76% | 275.419,00 |
| 09.01.2024 | 29,90 | 30,25 | 29,60 | 30,16 | 0,07% | 266.266,00 |
| 08.01.2024 | 29,31 | 30,25 | 29,07 | 30,14 | 2,24% | 348.042,00 |
| 05.01.2024 | 29,74 | 30,33 | 29,41 | 29,48 | -1,34% | 317.835,00 |
| 04.01.2024 | 29,88 | 30,09 | 29,59 | 29,88 | -0,13% | 313.622,00 |
| 03.01.2024 | 30,42 | 30,59 | 29,86 | 29,92 | -3,20% | 284.320,00 |
| 02.01.2024 | 30,71 | 31,10 | 30,49 | 30,91 | 0,59% | 298.277,00 |
| 29.12.2023 | 31,69 | 31,99 | 30,60 | 30,73 | -2,97% | 327.365,00 |
| 28.12.2023 | 31,40 | 31,85 | 31,15 | 31,67 | 0,25% | 313.996,00 |
| 27.12.2023 | 31,39 | 31,61 | 30,95 | 31,59 | 1,02% | 250.513,00 |
| 26.12.2023 | 30,70 | 31,35 | 30,68 | 31,27 | 2,39% | 183.276,00 |
| 22.12.2023 | 30,04 | 31,05 | 29,47 | 30,54 | -1,64% | 277.321,00 |
| 21.12.2023 | 30,70 | 31,06 | 30,41 | 31,05 | 2,10% | 245.528,00 |
| 20.12.2023 | 31,22 | 31,75 | 30,33 | 30,41 | -3,25% | 353.668,00 |
| 19.12.2023 | 30,54 | 31,44 | 30,46 | 31,43 | 3,94% | 361.426,00 |
| 18.12.2023 | 30,52 | 30,78 | 29,88 | 30,24 | -0,20% | 411.876,00 |
| 15.12.2023 | 30,08 | 30,48 | 29,39 | 30,30 | 1,41% | 1.426.395,00 |
| 14.12.2023 | 30,28 | 30,51 | 29,42 | 29,88 | 1,94% | 414.769,00 |
| 13.12.2023 | 28,74 | 29,34 | 27,67 | 29,31 | 1,88% | 486.549,00 |
| 12.12.2023 | 28,39 | 28,89 | 28,04 | 28,77 | 0,77% | 315.483,00 |
| 11.12.2023 | 28,64 | 28,83 | 27,87 | 28,55 | 0,92% | 320.620,00 |
| 08.12.2023 | 28,68 | 28,77 | 27,85 | 28,29 | -1,98% | 376.654,00 |
| 07.12.2023 | 28,14 | 29,06 | 28,13 | 28,86 | 2,60% | 434.279,00 |
| 06.12.2023 | 29,54 | 29,82 | 27,93 | 28,13 | -4,48% | 606.190,00 |
| 05.12.2023 | 31,12 | 31,12 | 29,44 | 29,45 | -7,10% | 473.743,00 |
| 04.12.2023 | 31,11 | 31,95 | 31,11 | 31,70 | 1,64% | 385.577,00 |
| 01.12.2023 | 30,21 | 31,24 | 29,76 | 31,19 | 2,73% | 386.367,00 |
| 30.11.2023 | 31,06 | 31,31 | 30,26 | 30,36 | -2,13% | 439.728,00 |
| 29.11.2023 | 30,50 | 31,40 | 30,17 | 31,02 | 4,51% | 704.374,00 |
| 28.11.2023 | 28,86 | 29,92 | 28,43 | 29,68 | 1,89% | 411.050,00 |
| 27.11.2023 | 28,77 | 29,40 | 28,51 | 29,13 | 0,97% | 449.220,00 |
| 24.11.2023 | 28,66 | 28,90 | 28,15 | 28,85 | 0,66% | 206.870,00 |