51,468NOK
2,94%
Echtzeit-Aktienkurs Cadeler AS
Bid:
Ask:
Aktienkurse zur Cadeler AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 51,10 | 51,40 | 51,10 | 51,40 | 2,80% | 44,00 |
| 08.01.2026 | 50,00 | 50,00 | 50,00 | 50,00 | -0,20% | 2.600,00 |
| 07.01.2026 | 48,92 | 50,40 | 48,92 | 50,10 | 2,29% | 2.681,00 |
| 06.01.2026 | 48,36 | 48,98 | 48,36 | 48,98 | 5,20% | 6.406,00 |
| 05.01.2026 | 48,20 | 48,20 | 46,56 | 46,56 | -1,73% | 9.344,00 |
| 02.01.2026 | 47,38 | 47,38 | 47,38 | 47,38 | -1,13% | 2.000,00 |
| 30.12.2025 | 48,40 | 48,50 | 47,92 | 47,92 | -0,66% | 4.900,00 |
| 29.12.2025 | 47,84 | 48,24 | 47,84 | 48,24 | 1,01% | 2.659,00 |
| 23.12.2025 | 48,16 | 48,18 | 47,76 | 47,76 | -1,69% | 2.900,00 |
| 22.12.2025 | 47,96 | 48,58 | 47,96 | 48,58 | 4,47% | 3.100,00 |
| 19.12.2025 | 46,50 | 46,50 | 46,50 | 46,50 | 1,33% | 210,00 |
| 18.12.2025 | 46,15 | 46,31 | 45,61 | 45,89 | -1,82% | - |
| 17.12.2025 | 46,96 | 47,30 | 46,74 | 46,74 | -0,01% | 752,00 |
| 16.12.2025 | 46,08 | 47,08 | 45,89 | 46,75 | 0,88% | - |
| 15.12.2025 | 46,08 | 46,34 | 45,72 | 46,34 | 1,09% | 5.850,00 |
| 12.12.2025 | 45,50 | 45,84 | 45,50 | 45,84 | 2,09% | 450,00 |
| 11.12.2025 | 44,70 | 45,31 | 44,70 | 44,90 | -1,62% | - |
| 10.12.2025 | 45,64 | 45,64 | 45,64 | 45,64 | -0,78% | 200,00 |
| 09.12.2025 | 46,44 | 47,02 | 46,00 | 46,00 | -2,13% | 7.826,00 |
| 08.12.2025 | 46,82 | 48,24 | 46,82 | 47,00 | 0,60% | 3.180,00 |
| 05.12.2025 | 45,90 | 46,80 | 45,90 | 46,72 | 3,45% | 1.720,00 |
| 04.12.2025 | 45,22 | 45,44 | 45,16 | 45,16 | 0,58% | 5.500,00 |
| 03.12.2025 | 50,00 | 50,00 | 44,64 | 44,90 | -1,66% | 188.971,00 |
| 02.12.2025 | 44,98 | 49,00 | 43,74 | 45,66 | 1,20% | 26.475,00 |
| 01.12.2025 | 43,58 | 45,98 | 42,80 | 45,12 | 1,30% | 38.954,00 |
| 28.11.2025 | 43,76 | 44,68 | 43,54 | 44,54 | 3,34% | 40.948,00 |
| 27.11.2025 | 44,94 | 45,00 | 43,10 | 43,10 | -0,23% | 30.180,00 |
| 26.11.2025 | 41,02 | 44,86 | 41,02 | 43,20 | 5,52% | 53.988,00 |
| 25.11.2025 | 41,82 | 42,06 | 40,92 | 40,94 | 0,94% | 47.187,00 |
| 24.11.2025 | 41,04 | 41,30 | 40,18 | 40,56 | 1,40% | 7.176,00 |
| 21.11.2025 | 40,46 | 41,38 | 39,76 | 40,00 | -6,37% | 15.088,00 |
| 20.11.2025 | 45,40 | 45,40 | 42,72 | 42,72 | -0,65% | 4.830,00 |
| 19.11.2025 | 43,76 | 43,76 | 43,00 | 43,00 | -2,27% | 1.700,00 |
| 18.11.2025 | 45,00 | 45,00 | 44,00 | 44,00 | -4,97% | 1.702,00 |
| 17.11.2025 | 46,30 | 46,30 | 46,30 | 46,30 | 0,00% | 119,00 |
| 14.11.2025 | 46,84 | 46,84 | 45,94 | 46,30 | -1,95% | 1.071,00 |
| 13.11.2025 | 47,50 | 47,50 | 46,74 | 47,22 | -1,99% | 1.508,00 |
| 12.11.2025 | 48,70 | 49,38 | 48,12 | 48,18 | 1,22% | 7.736,00 |
| 11.11.2025 | 48,00 | 48,00 | 47,60 | 47,60 | 4,20% | 1.460,00 |
| 10.11.2025 | 46,00 | 47,00 | 45,68 | 45,68 | 4,29% | 12.240,00 |
| 07.11.2025 | 44,54 | 44,66 | 43,80 | 43,80 | -1,53% | 2.266,00 |
| 06.11.2025 | 44,42 | 44,48 | 44,24 | 44,48 | -1,16% | 1.818,00 |
| 05.11.2025 | 45,64 | 45,64 | 45,00 | 45,00 | -1,70% | 3.250,00 |
| 04.11.2025 | 46,00 | 46,00 | 44,80 | 45,78 | -2,39% | 22.598,00 |
| 03.11.2025 | 46,92 | 47,60 | 46,50 | 46,90 | -0,21% | 9.461,00 |
| 31.10.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -0,34% | 300,00 |
| 30.10.2025 | 46,74 | 47,16 | 46,74 | 47,16 | -1,38% | 708,00 |
| 29.10.2025 | 48,00 | 48,00 | 47,82 | 47,82 | 0,67% | 210,00 |
| 28.10.2025 | 47,28 | 47,50 | 47,12 | 47,50 | 2,15% | 5.523,00 |
| 27.10.2025 | 47,70 | 48,02 | 46,50 | 46,50 | -4,52% | 9.460,00 |
| 24.10.2025 | 48,40 | 48,70 | 48,40 | 48,70 | -0,37% | 1.207,00 |
| 23.10.2025 | 48,88 | 48,88 | 48,88 | 48,88 | 0,16% | 50,00 |
| 22.10.2025 | 48,54 | 48,80 | 48,54 | 48,80 | -0,08% | 500,00 |
| 21.10.2025 | 47,78 | 48,84 | 47,00 | 48,84 | 2,78% | 11.624,00 |
| 20.10.2025 | 48,60 | 48,60 | 47,52 | 47,52 | -2,02% | 4.424,00 |
| 17.10.2025 | 50,85 | 50,85 | 48,02 | 48,50 | -2,81% | 6.416,00 |
| 16.10.2025 | 50,45 | 50,45 | 49,80 | 49,90 | -2,54% | 10.196,00 |
| 15.10.2025 | 51,10 | 51,20 | 51,10 | 51,20 | 0,10% | 2.950,00 |
| 14.10.2025 | 52,00 | 52,00 | 50,00 | 51,15 | -3,49% | 1.892,00 |
| 13.10.2025 | 53,00 | 53,00 | 52,55 | 53,00 | -1,40% | 10.975,00 |
| 10.10.2025 | 52,40 | 54,95 | 52,40 | 53,75 | 0,02% | 4.049,00 |
| 09.10.2025 | 53,04 | 54,23 | 53,04 | 53,74 | -1,03% | - |
| 08.10.2025 | 52,45 | 54,40 | 52,45 | 54,30 | 2,65% | 26.630,00 |
| 07.10.2025 | 55,00 | 55,00 | 52,90 | 52,90 | -2,58% | 24.333,00 |
| 06.10.2025 | 53,50 | 54,50 | 53,15 | 54,30 | 0,74% | 21.447,00 |
| 03.10.2025 | 53,40 | 54,30 | 53,15 | 53,90 | -1,37% | 25.044,00 |
| 02.10.2025 | 53,00 | 54,65 | 52,90 | 54,65 | 2,92% | 4.400,00 |
| 01.10.2025 | 51,60 | 53,45 | 51,60 | 53,10 | 4,42% | 1.881,00 |
| 30.09.2025 | 50,45 | 50,85 | 48,88 | 50,85 | -0,20% | 11.166,00 |
| 29.09.2025 | 51,95 | 51,95 | 50,90 | 50,95 | -0,10% | 2.399,00 |
| 26.09.2025 | 51,40 | 51,40 | 51,00 | 51,00 | -2,21% | 460,00 |
| 25.09.2025 | 52,35 | 53,35 | 52,15 | 52,15 | -0,86% | 924,00 |
| 24.09.2025 | 51,80 | 52,80 | 51,30 | 52,60 | 1,84% | 3.480,00 |
| 23.09.2025 | 52,65 | 52,65 | 51,50 | 51,65 | 0,39% | 3.260,00 |
| 22.09.2025 | 52,10 | 52,60 | 50,90 | 51,45 | -1,63% | 2.048,00 |
| 19.09.2025 | 53,00 | 53,50 | 52,30 | 52,30 | -1,41% | 3.850,00 |
| 18.09.2025 | 52,40 | 53,20 | 52,40 | 53,05 | 2,81% | 3.883,00 |
| 17.09.2025 | 51,25 | 51,65 | 50,95 | 51,60 | 2,08% | 4.970,00 |
| 16.09.2025 | 51,35 | 51,35 | 50,55 | 50,55 | -1,17% | 6.240,00 |
| 15.09.2025 | 53,65 | 53,65 | 51,15 | 51,15 | -1,45% | 6.463,00 |
| 12.09.2025 | 51,90 | 51,90 | 51,90 | 51,90 | -1,33% | 1.233,00 |
| 11.09.2025 | 54,80 | 54,85 | 52,40 | 52,60 | -1,68% | 4.311,00 |
| 10.09.2025 | 51,60 | 53,60 | 51,45 | 53,50 | 1,71% | 21.265,00 |
| 09.09.2025 | 54,10 | 54,15 | 52,60 | 52,60 | -0,66% | 1.132,00 |
| 08.09.2025 | 53,00 | 54,00 | 52,85 | 52,95 | 1,44% | 6.983,00 |
| 05.09.2025 | 51,05 | 52,20 | 50,00 | 52,20 | 1,85% | 4.368,00 |
| 04.09.2025 | 51,50 | 51,50 | 51,25 | 51,25 | -0,49% | 560,00 |
| 03.09.2025 | 51,10 | 52,00 | 51,10 | 51,50 | 0,29% | 6.386,00 |
| 02.09.2025 | 52,00 | 52,00 | 51,35 | 51,35 | -1,34% | 3.721,00 |
| 01.09.2025 | 51,95 | 54,50 | 51,95 | 52,05 | -1,70% | 19.810,00 |
| 29.08.2025 | 52,90 | 52,95 | 52,15 | 52,95 | -1,76% | 4.600,00 |
| 28.08.2025 | 53,20 | 53,90 | 53,20 | 53,90 | -1,10% | 5.815,00 |
| 27.08.2025 | 55,40 | 55,75 | 54,20 | 54,50 | -1,27% | 6.893,00 |
| 26.08.2025 | 55,00 | 57,35 | 53,55 | 55,20 | -0,27% | 12.526,00 |
| 25.08.2025 | 57,00 | 57,00 | 53,10 | 55,35 | -1,16% | 4.007,00 |
| 22.08.2025 | 54,95 | 56,10 | 54,95 | 56,00 | 3,79% | 2.755,00 |
| 21.08.2025 | 53,86 | 54,06 | 53,61 | 53,95 | 0,85% | - |
| 20.08.2025 | 53,50 | 53,50 | 53,50 | 53,50 | -3,25% | 92,00 |
| 19.08.2025 | 54,10 | 55,50 | 54,10 | 55,30 | 4,44% | 2.463,00 |
| 18.08.2025 | 53,10 | 53,10 | 52,70 | 52,95 | 3,42% | 12.937,00 |