53,866NOK
2,31%
Echtzeit-Aktienkurs Cadeler AS
Bid:
Ask:
Aktienkurse zur Cadeler AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 53,95 | 54,10 | 53,80 | 54,10 | 2,75% | 2.999,00 |
| 05.06.2025 | 52,50 | 53,25 | 52,50 | 52,65 | 0,48% | 32.083,00 |
| 04.06.2025 | 52,55 | 52,55 | 51,85 | 52,40 | 2,04% | 1.512,00 |
| 03.06.2025 | 51,35 | 51,35 | 51,35 | 51,35 | 2,50% | 110,00 |
| 02.06.2025 | 51,15 | 51,25 | 49,88 | 50,10 | -1,47% | 10.573,00 |
| 30.05.2025 | 50,00 | 52,05 | 50,00 | 50,85 | 0,51% | 17.037,00 |
| 29.05.2025 | 50,80 | 51,00 | 50,49 | 50,59 | 0,68% | - |
| 28.05.2025 | 50,30 | 50,30 | 50,00 | 50,25 | 0,30% | 3.000,00 |
| 27.05.2025 | 48,00 | 50,10 | 48,00 | 50,10 | 2,08% | 5.230,00 |
| 26.05.2025 | 50,65 | 50,65 | 49,00 | 49,08 | -1,84% | 2.360,00 |
| 23.05.2025 | 49,44 | 50,00 | 48,26 | 50,00 | 2,59% | 299,00 |
| 22.05.2025 | 48,50 | 48,74 | 47,14 | 48,74 | -0,57% | 5.900,00 |
| 21.05.2025 | 52,30 | 52,50 | 49,00 | 49,02 | -4,63% | 5.785,00 |
| 20.05.2025 | 52,25 | 52,25 | 50,35 | 51,40 | 4,22% | 10.504,00 |
| 19.05.2025 | 49,68 | 50,05 | 49,32 | 49,32 | -0,40% | 6.215,00 |
| 16.05.2025 | 49,98 | 50,00 | 49,52 | 49,52 | -2,81% | 5.280,00 |
| 15.05.2025 | 51,00 | 51,00 | 49,80 | 50,95 | -2,02% | 11.054,00 |
| 14.05.2025 | 52,85 | 53,60 | 51,75 | 52,00 | -0,29% | 1.530,00 |
| 13.05.2025 | 52,20 | 52,30 | 51,20 | 52,15 | 0,29% | 3.161,00 |
| 12.05.2025 | 52,00 | 52,00 | 51,40 | 52,00 | 2,36% | 11.663,00 |
| 09.05.2025 | 50,35 | 51,20 | 50,35 | 50,80 | 2,79% | 19.675,00 |
| 08.05.2025 | 50,25 | 50,95 | 48,90 | 49,42 | -1,16% | 33.346,00 |
| 07.05.2025 | 52,05 | 52,80 | 50,00 | 50,00 | -13,34% | 35.301,00 |
| 06.05.2025 | 58,15 | 58,15 | 57,70 | 57,70 | 0,26% | 5.550,00 |
| 05.05.2025 | 58,10 | 58,10 | 57,55 | 57,55 | 2,58% | 2.060,00 |
| 02.05.2025 | 54,90 | 56,95 | 54,55 | 56,10 | 4,86% | 1.953,00 |
| 30.04.2025 | 54,95 | 54,95 | 53,50 | 53,50 | -1,65% | 2.300,00 |
| 29.04.2025 | 53,90 | 54,40 | 53,90 | 54,40 | 2,16% | 1.200,00 |
| 28.04.2025 | 53,25 | 53,25 | 53,25 | 53,25 | -1,11% | 100,00 |
| 25.04.2025 | 53,80 | 53,85 | 53,80 | 53,85 | 1,70% | 201,00 |
| 24.04.2025 | 52,95 | 52,95 | 52,95 | 52,95 | -0,84% | 100,00 |
| 23.04.2025 | 53,65 | 53,65 | 53,40 | 53,40 | 2,20% | 234,00 |
| 22.04.2025 | 51,70 | 52,80 | 51,70 | 52,25 | -1,64% | 2.250,00 |
| 17.04.2025 | 53,75 | 54,00 | 53,07 | 53,12 | 0,23% | - |
| 16.04.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -1,09% | 250,00 |
| 15.04.2025 | 53,21 | 54,50 | 52,93 | 53,58 | -0,68% | - |
| 14.04.2025 | 53,55 | 53,95 | 53,55 | 53,95 | 3,25% | 749,00 |
| 11.04.2025 | 52,25 | 52,25 | 52,25 | 52,25 | -0,85% | 664,00 |
| 10.04.2025 | 53,50 | 53,50 | 52,30 | 52,70 | 7,24% | 19.398,00 |
| 09.04.2025 | 49,14 | 49,14 | 49,14 | 49,14 | -2,50% | 1.500,00 |
| 08.04.2025 | 49,62 | 50,40 | 49,62 | 50,40 | 0,84% | 2.150,00 |
| 07.04.2025 | 46,90 | 47,50 | 43,84 | 49,98 | 1,90% | 13.805,00 |
| 04.04.2025 | 51,00 | 51,00 | 48,65 | 49,05 | -5,13% | 9.110,00 |
| 03.04.2025 | 50,00 | 52,20 | 50,00 | 51,70 | 0,39% | 10.498,00 |
| 02.04.2025 | 51,40 | 51,70 | 51,40 | 51,50 | -0,19% | 13.904,00 |
| 01.04.2025 | 51,00 | 52,00 | 50,50 | 51,60 | 1,98% | 37.866,00 |
| 31.03.2025 | 51,00 | 51,00 | 50,10 | 50,60 | -6,12% | 3.217,00 |
| 28.03.2025 | 54,00 | 54,00 | 53,20 | 53,90 | 1,70% | 1.098,00 |
| 27.03.2025 | 53,50 | 53,50 | 52,60 | 53,00 | -2,21% | 5.468,00 |
| 26.03.2025 | 53,30 | 54,20 | 52,80 | 54,20 | -1,99% | 3.049,00 |
| 25.03.2025 | 57,30 | 58,90 | 55,20 | 55,30 | 0,36% | 19.242,00 |
| 24.03.2025 | 55,90 | 56,30 | 55,10 | 55,10 | 1,10% | 2.380,00 |
| 21.03.2025 | 54,40 | 54,50 | 53,50 | 54,50 | 1,87% | 1.850,00 |
| 20.03.2025 | 54,00 | 55,00 | 53,50 | 53,50 | -0,74% | 924,00 |
| 19.03.2025 | 53,10 | 54,00 | 53,10 | 53,90 | 1,32% | 1.263,00 |
| 18.03.2025 | 52,50 | 53,80 | 52,50 | 53,20 | 2,50% | 8.826,00 |
| 17.03.2025 | 51,30 | 52,00 | 51,30 | 51,90 | 1,37% | 4.311,00 |
| 14.03.2025 | 51,50 | 51,70 | 51,20 | 51,20 | -1,35% | 10.319,00 |
| 13.03.2025 | 52,00 | 52,00 | 51,60 | 51,90 | 1,57% | 3.287,00 |
| 12.03.2025 | 51,30 | 51,30 | 51,00 | 51,10 | 2,30% | 2.570,00 |
| 11.03.2025 | 51,60 | 51,60 | 48,85 | 49,95 | -0,89% | 6.469,00 |
| 10.03.2025 | 50,80 | 51,00 | 50,20 | 50,40 | -2,14% | 11.920,00 |
| 07.03.2025 | 51,00 | 51,50 | 51,00 | 51,50 | 2,47% | 1.850,00 |
| 06.03.2025 | 51,52 | 51,52 | 50,10 | 50,26 | -3,54% | - |
| 05.03.2025 | 50,40 | 52,10 | 50,40 | 52,10 | 2,16% | 300,00 |
| 04.03.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -2,67% | 200,00 |
| 03.03.2025 | 52,40 | 52,40 | 52,40 | 52,40 | 1,16% | 300,00 |
| 28.02.2025 | 51,80 | 51,80 | 51,80 | 51,80 | 3,60% | 200,00 |
| 27.02.2025 | 51,70 | 51,70 | 50,00 | 50,00 | -0,99% | 248,00 |
| 26.02.2025 | 51,40 | 51,40 | 50,50 | 50,50 | -0,98% | 1.550,00 |
| 25.02.2025 | 52,00 | 52,00 | 51,00 | 51,00 | -2,86% | 690,00 |
| 24.02.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 0,77% | 230,00 |
| 21.02.2025 | 52,24 | 52,69 | 51,73 | 52,10 | 0,19% | - |
| 20.02.2025 | 53,40 | 53,40 | 52,00 | 52,00 | -1,89% | 40,00 |
| 19.02.2025 | 53,70 | 53,70 | 53,00 | 53,00 | -0,84% | 120,00 |
| 18.02.2025 | 53,32 | 54,02 | 53,32 | 53,45 | -0,28% | - |
| 17.02.2025 | 53,00 | 54,10 | 53,00 | 53,60 | 0,19% | 2.500,00 |
| 14.02.2025 | 54,90 | 54,90 | 53,50 | 53,50 | -1,60% | 565,00 |
| 13.02.2025 | 55,61 | 55,61 | 54,29 | 54,37 | -2,56% | - |
| 12.02.2025 | 55,20 | 56,00 | 55,00 | 55,80 | -1,24% | 3.050,00 |
| 11.02.2025 | 59,00 | 59,00 | 56,50 | 56,50 | -4,36% | 1.000,00 |
| 10.02.2025 | 60,56 | 60,64 | 59,02 | 59,08 | -2,28% | - |
| 07.02.2025 | 60,84 | 61,50 | 60,23 | 60,46 | 0,70% | - |
| 06.02.2025 | 60,58 | 60,67 | 59,91 | 60,04 | -0,93% | - |
| 05.02.2025 | 60,60 | 60,60 | 60,60 | 60,60 | 0,66% | 200,00 |
| 04.02.2025 | 60,50 | 60,50 | 60,20 | 60,20 | -0,17% | 8.840,00 |
| 03.02.2025 | 60,50 | 60,50 | 60,30 | 60,30 | 0,00% | 26.310,00 |
| 31.01.2025 | 60,30 | 60,30 | 60,30 | 60,30 | -0,66% | 250,00 |
| 30.01.2025 | 59,40 | 60,70 | 59,40 | 60,70 | 3,62% | 215,00 |
| 29.01.2025 | 57,54 | 58,86 | 57,54 | 58,58 | 0,65% | - |
| 28.01.2025 | 58,20 | 58,20 | 58,20 | 58,20 | 4,11% | 10,00 |
| 27.01.2025 | 56,00 | 56,00 | 55,90 | 55,90 | -1,93% | 251,00 |
| 24.01.2025 | 56,80 | 57,00 | 56,80 | 57,00 | -0,35% | 360,00 |
| 23.01.2025 | 57,20 | 57,20 | 57,20 | 57,20 | 0,70% | 2,00 |
| 22.01.2025 | 58,80 | 58,80 | 56,80 | 56,80 | 1,07% | 315,00 |
| 21.01.2025 | 57,20 | 57,20 | 56,20 | 56,20 | -1,59% | 560,00 |
| 20.01.2025 | 57,25 | 58,36 | 56,97 | 57,11 | -3,04% | - |
| 17.01.2025 | 59,10 | 59,90 | 57,70 | 58,90 | -2,81% | 2.140,00 |
| 16.01.2025 | 59,80 | 60,60 | 59,80 | 60,60 | 0,86% | 7,00 |
| 15.01.2025 | 57,34 | 60,20 | 57,34 | 60,09 | 5,23% | - |