60,795NOK
3,79%
Echtzeit-Aktienkurs Cadeler AS
Bid:
Ask:
Aktienkurse zur Cadeler AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 58,94 | 60,43 | 58,51 | 60,19 | 2,75% | - |
| 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% | - |
| 14.01.2025 | 59,80 | 59,80 | 57,10 | 57,10 | -4,36% | 34.900,00 |
| 13.01.2025 | 60,20 | 60,20 | 59,70 | 59,70 | -4,48% | 400,00 |
| 10.01.2025 | 63,00 | 63,00 | 62,50 | 62,50 | -1,19% | 230,00 |
| 09.01.2025 | 63,86 | 64,11 | 63,18 | 63,25 | -1,17% | - |
| 08.01.2025 | 64,10 | 64,30 | 64,00 | 64,00 | -0,47% | 1.210,00 |
| 07.01.2025 | 64,40 | 64,40 | 63,80 | 64,30 | -1,08% | 780,00 |
| 06.01.2025 | 65,00 | 65,00 | 64,90 | 65,00 | -1,37% | 1.210,00 |
| 03.01.2025 | 65,90 | 65,90 | 65,90 | 65,90 | 0,76% | 180,00 |
| 02.01.2025 | 64,70 | 65,40 | 64,70 | 65,40 | 1,24% | 1.900,00 |
| 30.12.2024 | 64,60 | 64,60 | 64,60 | 64,60 | 0,16% | 50,00 |
| 27.12.2024 | 66,20 | 66,20 | 64,50 | 64,50 | 0,29% | 194,00 |
| 23.12.2024 | 63,54 | 64,37 | 63,54 | 64,31 | 0,69% | - |
| 20.12.2024 | 62,58 | 63,89 | 62,15 | 63,87 | 0,75% | - |
| 19.12.2024 | 63,50 | 63,50 | 63,40 | 63,40 | -1,66% | 2.250,00 |
| 18.12.2024 | 63,99 | 64,91 | 63,84 | 64,47 | 1,34% | - |
| 17.12.2024 | 64,86 | 65,17 | 63,24 | 63,62 | -0,91% | - |
| 16.12.2024 | 64,00 | 64,30 | 64,00 | 64,20 | 0,31% | 1.335,00 |
| 13.12.2024 | 64,00 | 64,00 | 64,00 | 64,00 | -1,93% | 1.139,00 |
| 12.12.2024 | 66,52 | 66,74 | 64,83 | 65,26 | -2,06% | - |
| 11.12.2024 | 67,22 | 67,22 | 66,47 | 66,64 | -0,09% | - |
| 10.12.2024 | 66,29 | 67,25 | 65,83 | 66,69 | 0,37% | - |
| 09.12.2024 | 67,48 | 67,48 | 66,38 | 66,45 | -0,23% | - |
| 06.12.2024 | 66,60 | 66,60 | 66,60 | 66,60 | -3,50% | 10,00 |
| 05.12.2024 | 68,87 | 69,18 | 68,53 | 69,02 | 0,33% | - |
| 04.12.2024 | 69,05 | 69,08 | 68,65 | 68,79 | -0,64% | - |
| 03.12.2024 | 68,10 | 69,27 | 68,10 | 69,24 | 1,67% | - |
| 02.12.2024 | 68,90 | 68,90 | 68,10 | 68,10 | -0,06% | 185,00 |
| 29.11.2024 | 67,61 | 68,59 | 67,55 | 68,14 | 0,38% | - |
| 28.11.2024 | 67,68 | 68,15 | 66,92 | 67,88 | 1,47% | - |
| 27.11.2024 | 66,90 | 66,90 | 66,90 | 66,90 | -2,34% | 30,00 |
| 26.11.2024 | 68,00 | 68,50 | 68,00 | 68,50 | 1,48% | 150,00 |
| 25.11.2024 | 67,50 | 67,50 | 67,50 | 67,50 | 0,90% | 130,00 |
| 22.11.2024 | 67,00 | 67,00 | 66,90 | 66,90 | 0,27% | 421,00 |
| 21.11.2024 | 65,93 | 66,79 | 65,61 | 66,72 | 1,42% | - |
| 20.11.2024 | 65,64 | 66,06 | 64,78 | 65,79 | 0,65% | - |
| 19.11.2024 | 65,86 | 65,86 | 64,31 | 65,36 | -0,89% | - |
| 18.11.2024 | 66,55 | 66,58 | 65,19 | 65,95 | -0,69% | - |
| 15.11.2024 | 66,22 | 67,17 | 65,64 | 66,40 | -0,24% | - |
| 14.11.2024 | 68,00 | 68,00 | 66,52 | 66,56 | -2,26% | - |
| 13.11.2024 | 68,00 | 68,10 | 68,00 | 68,10 | -0,73% | 1.030,00 |
| 12.11.2024 | 68,60 | 68,60 | 68,60 | 68,60 | -1,01% | 80,00 |
| 11.11.2024 | 70,30 | 70,30 | 69,30 | 69,30 | 0,13% | 679,00 |
| 08.11.2024 | 69,87 | 70,80 | 69,14 | 69,21 | -0,68% | - |
| 07.11.2024 | 69,01 | 70,86 | 68,25 | 69,68 | 0,61% | - |
| 06.11.2024 | 74,05 | 74,35 | 68,90 | 69,26 | -6,27% | - |
| 05.11.2024 | 73,66 | 75,27 | 73,38 | 73,90 | 0,26% | - |
| 04.11.2024 | 74,14 | 74,69 | 73,68 | 73,71 | -0,41% | - |
| 01.11.2024 | 73,82 | 75,23 | 73,82 | 74,01 | 0,05% | - |
| 31.10.2024 | 73,49 | 74,01 | 73,49 | 73,97 | 0,17% | - |
| 30.10.2024 | 73,84 | 74,32 | 73,49 | 73,85 | -0,25% | - |
| 29.10.2024 | 73,86 | 74,13 | 73,18 | 74,03 | 0,61% | - |
| 28.10.2024 | 75,38 | 75,38 | 73,19 | 73,58 | -2,15% | - |
| 25.10.2024 | 74,70 | 75,20 | 74,70 | 75,20 | 1,43% | 1.569,00 |
| 24.10.2024 | 74,37 | 74,45 | 73,63 | 74,14 | -0,47% | - |
| 23.10.2024 | 75,40 | 75,54 | 74,11 | 74,49 | -1,11% | - |
| 22.10.2024 | 75,62 | 75,71 | 74,69 | 75,33 | -0,49% | - |
| 21.10.2024 | 75,70 | 75,70 | 75,70 | 75,70 | 2,44% | 320,00 |
| 18.10.2024 | 73,90 | 73,90 | 73,90 | 73,90 | -0,16% | 122,00 |
| 17.10.2024 | 73,36 | 74,26 | 73,22 | 74,02 | 2,94% | - |
| 16.10.2024 | 73,60 | 73,60 | 71,90 | 71,90 | -3,51% | 993,00 |
| 15.10.2024 | 77,18 | 77,18 | 74,35 | 74,52 | -4,59% | - |
| 14.10.2024 | 76,40 | 78,10 | 76,40 | 78,10 | 3,17% | 900,00 |
| 11.10.2024 | 75,70 | 75,70 | 75,70 | 75,70 | 0,00% | 1,00 |
| 10.10.2024 | 75,70 | 75,70 | 75,70 | 75,70 | 0,19% | 341,00 |
| 09.10.2024 | 76,01 | 76,01 | 74,90 | 75,56 | -0,79% | - |
| 08.10.2024 | 76,02 | 76,89 | 75,25 | 76,17 | -1,13% | - |
| 07.10.2024 | 75,69 | 77,14 | 74,79 | 77,04 | 1,98% | - |
| 04.10.2024 | 74,61 | 75,59 | 74,61 | 75,54 | 0,45% | - |
| 03.10.2024 | 75,60 | 75,60 | 75,20 | 75,20 | 1,62% | 914,00 |
| 02.10.2024 | 74,00 | 74,00 | 74,00 | 74,00 | -0,94% | 341,00 |
| 01.10.2024 | 73,30 | 74,70 | 73,30 | 74,70 | 1,08% | 492,00 |
| 30.09.2024 | 74,00 | 74,00 | 73,90 | 73,90 | 2,21% | 663,00 |
| 27.09.2024 | 72,70 | 72,70 | 72,30 | 72,30 | -0,58% | 614,00 |
| 26.09.2024 | 73,85 | 73,85 | 72,49 | 72,72 | -1,48% | - |
| 25.09.2024 | 70,99 | 73,84 | 70,71 | 73,82 | 4,85% | - |
| 24.09.2024 | 71,80 | 71,80 | 70,40 | 70,40 | -0,41% | 2,00 |
| 23.09.2024 | 70,71 | 71,32 | 70,63 | 70,69 | 0,08% | - |
| 20.09.2024 | 70,76 | 71,63 | 69,92 | 70,63 | -0,12% | - |
| 19.09.2024 | 72,76 | 72,76 | 70,52 | 70,71 | -1,53% | - |
| 18.09.2024 | 69,96 | 72,37 | 69,96 | 71,81 | 2,67% | - |
| 17.09.2024 | 69,47 | 70,28 | 69,47 | 69,94 | 0,82% | - |
| 16.09.2024 | 70,17 | 70,21 | 68,47 | 69,37 | -1,38% | - |
| 13.09.2024 | 70,15 | 70,69 | 69,80 | 70,35 | 0,38% | - |
| 12.09.2024 | 68,76 | 70,63 | 68,76 | 70,08 | 2,82% | - |
| 11.09.2024 | 67,76 | 68,78 | 67,76 | 68,15 | 0,75% | - |
| 10.09.2024 | 66,69 | 68,44 | 66,69 | 67,65 | 1,67% | - |
| 09.09.2024 | 67,41 | 67,41 | 65,83 | 66,53 | -0,70% | - |
| 06.09.2024 | 67,00 | 67,00 | 67,00 | 67,00 | 0,14% | 84,00 |