21,500€
-3,15%
Echtzeit-Aktienkurs Cadeler AS (ADRs)
Bid:
Ask:
Aktienkurse zur Cadeler AS (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.08.2026 | 21,60 | 21,90 | 21,20 | 21,20 | -4,50% | - |
| 28.08.2026 | 22,20 | 22,20 | 22,00 | 22,20 | 1,37% | - |
| 27.08.2026 | 21,60 | 22,00 | 21,60 | 21,90 | -2,23% | - |
| 26.08.2026 | 22,40 | 22,60 | 21,70 | 22,40 | 7,69% | - |
| 25.08.2026 | 20,75 | 20,80 | 20,75 | 20,80 | -1,89% | - |
| 24.08.2026 | 20,40 | 21,60 | 20,40 | 21,20 | 1,92% | - |
| 21.08.2026 | 20,75 | 21,20 | 20,60 | 20,80 | 1,22% | - |
| 20.08.2026 | 20,20 | 20,85 | 20,20 | 20,55 | 0,98% | - |
| 19.08.2026 | 20,20 | 20,65 | 20,20 | 20,35 | 0,99% | - |
| 17.08.2026 | 20,15 | 20,15 | 19,85 | 20,15 | 1,26% | - |
| 14.08.2026 | 19,55 | 19,90 | 19,55 | 19,90 | 2,31% | - |
| 13.08.2026 | 19,25 | 19,60 | 19,25 | 19,45 | -2,02% | - |
| 12.08.2026 | 20,20 | 20,50 | 19,85 | 19,85 | 0,51% | - |
| 11.08.2026 | 20,90 | 20,95 | 19,50 | 19,75 | -5,05% | - |
| 10.08.2026 | 20,75 | 20,90 | 20,50 | 20,80 | 0,97% | - |
| 07.08.2026 | 19,95 | 20,60 | 19,95 | 20,60 | 2,74% | - |
| 06.08.2026 | 20,00 | 20,25 | 19,65 | 20,05 | 0,25% | - |
| 05.08.2026 | 19,90 | 20,00 | 19,85 | 20,00 | 0,25% | - |
| 04.08.2026 | 19,60 | 20,20 | 19,60 | 19,95 | 2,05% | - |
| 03.08.2026 | 19,85 | 20,10 | 19,35 | 19,55 | -1,51% | - |
| 31.07.2026 | 20,00 | 20,15 | 19,70 | 19,85 | 2,58% | - |
| 30.07.2026 | 18,60 | 19,50 | 18,60 | 19,35 | 1,31% | - |
| 29.07.2026 | 19,15 | 19,35 | 19,05 | 19,10 | -2,05% | - |
| 28.07.2026 | 19,70 | 20,10 | 19,20 | 19,50 | -0,76% | - |
| 27.07.2026 | 20,15 | 20,30 | 19,60 | 19,65 | -3,20% | - |
| 24.07.2026 | 20,25 | 20,40 | 20,25 | 20,30 | -0,73% | - |
| 23.07.2026 | 20,40 | 20,45 | 20,40 | 20,45 | 1,74% | - |
| 22.07.2026 | 20,40 | 20,55 | 19,90 | 20,10 | -1,23% | - |
| 21.07.2026 | 20,25 | 20,70 | 20,15 | 20,35 | 0,99% | - |
| 20.07.2026 | 20,45 | 20,70 | 20,15 | 20,15 | -1,47% | - |
| 15.07.2026 | 20,60 | 20,60 | 20,45 | 20,45 | 2,76% | - |
| 14.07.2026 | 20,00 | 20,50 | 19,90 | 19,90 | -0,50% | - |
| 13.07.2026 | 19,80 | 20,05 | 19,70 | 20,00 | 1,78% | - |
| 10.07.2026 | 19,85 | 20,05 | 19,50 | 19,65 | -1,26% | - |
| 09.07.2026 | 19,80 | 20,05 | 19,70 | 19,90 | 1,53% | - |
| 08.07.2026 | 19,70 | 19,90 | 19,35 | 19,60 | -3,45% | - |
| 07.07.2026 | 20,90 | 21,00 | 20,00 | 20,30 | 4,91% | - |
| 02.07.2026 | 18,65 | 19,35 | 18,35 | 19,35 | 0,78% | - |
| 01.07.2026 | 19,35 | 19,50 | 19,10 | 19,20 | 0,00% | - |
| 29.06.2026 | 18,80 | 19,30 | 18,65 | 19,20 | -0,52% | - |
| 26.06.2026 | 19,35 | 19,65 | 19,20 | 19,30 | -1,03% | - |
| 25.06.2026 | 19,45 | 19,55 | 19,30 | 19,50 | 1,30% | - |
| 24.06.2026 | 19,55 | 19,70 | 19,10 | 19,25 | -0,52% | - |
| 23.06.2026 | 20,05 | 20,35 | 19,25 | 19,35 | -1,02% | - |
| 22.06.2026 | 19,05 | 19,60 | 19,00 | 19,55 | 3,44% | - |
| 19.06.2026 | 19,05 | 19,35 | 18,85 | 18,90 | -2,33% | - |
| 18.06.2026 | 19,45 | 19,90 | 19,10 | 19,35 | 0,26% | - |
| 17.06.2026 | 19,30 | 19,55 | 19,25 | 19,30 | -1,78% | - |
| 15.06.2026 | 19,85 | 20,05 | 19,60 | 19,65 | 0,51% | - |
| 10.06.2026 | 20,05 | 20,15 | 19,40 | 19,55 | 0,26% | - |
| 09.06.2026 | 20,60 | 20,60 | 19,45 | 19,50 | -4,88% | - |
| 08.06.2026 | 20,90 | 21,00 | 20,45 | 20,50 | -6,39% | - |
| 01.06.2026 | 22,40 | 22,40 | 21,70 | 21,90 | -2,23% | - |
| 29.05.2026 | 22,30 | 22,50 | 22,30 | 22,40 | -0,88% | - |
| 28.05.2026 | 22,90 | 22,90 | 22,40 | 22,60 | -4,24% | - |
| 27.05.2026 | 23,90 | 24,10 | 23,60 | 23,60 | -0,42% | - |
| 26.05.2026 | 23,30 | 23,90 | 23,30 | 23,70 | 3,95% | - |
| 25.05.2026 | 23,30 | 23,30 | 22,80 | 22,80 | -1,72% | - |
| 22.05.2026 | 23,10 | 23,60 | 23,00 | 23,20 | -2,52% | - |
| 21.05.2026 | 23,70 | 24,00 | 23,50 | 23,80 | -0,83% | - |
| 19.05.2026 | 24,80 | 24,90 | 23,90 | 24,00 | -3,61% | - |