53,684NOK
3,64%
Echtzeit-Aktienkurs Cadeler AS
Bid:
Ask:
Aktienkurse zur Cadeler AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 52,50 | 53,25 | 52,50 | 53,25 | 2,80% | 43.510,00 |
| 19.10.2026 | 52,15 | 52,35 | 51,70 | 51,80 | -0,29% | 3.532,00 |
| 16.10.2026 | 51,90 | 52,35 | 51,90 | 51,95 | 3,90% | 2.806,00 |
| 15.10.2026 | 51,00 | 51,00 | 49,74 | 50,00 | -6,80% | 2.489,00 |
| 14.10.2026 | 53,10 | 53,65 | 53,10 | 53,65 | 5,40% | 50,00 |
| 13.10.2026 | 50,90 | 50,90 | 50,90 | 50,90 | -2,26% | 1.000,00 |
| 12.10.2026 | 51,98 | 52,64 | 51,98 | 52,08 | -0,80% | - |
| 09.10.2026 | 51,30 | 52,50 | 51,30 | 52,50 | 2,14% | 489,00 |
| 08.10.2026 | 51,40 | 51,40 | 51,40 | 51,40 | -2,19% | 1.148,00 |
| 07.10.2026 | 52,55 | 52,55 | 52,55 | 52,55 | 2,64% | 50,00 |
| 06.10.2026 | 51,20 | 51,20 | 51,20 | 51,20 | -3,40% | 15,00 |
| 05.10.2026 | 52,95 | 53,00 | 52,55 | 53,00 | -0,28% | 1.467,00 |
| 02.10.2026 | 53,15 | 53,15 | 53,15 | 53,15 | 3,61% | 200,00 |
| 01.10.2026 | 52,25 | 52,25 | 51,30 | 51,30 | -1,44% | 3.528,00 |
| 30.09.2026 | 52,95 | 52,95 | 52,05 | 52,05 | -4,14% | 4.860,00 |
| 29.09.2026 | 54,30 | 54,30 | 54,30 | 54,30 | -2,51% | 100,00 |
| 28.09.2026 | 55,30 | 55,70 | 53,60 | 55,70 | -1,24% | 3.651,00 |
| 25.09.2026 | 56,50 | 56,50 | 55,95 | 56,40 | 0,18% | 1.265,00 |
| 24.09.2026 | 57,60 | 57,60 | 56,30 | 56,30 | -3,68% | 2.263,00 |
| 23.09.2026 | 60,30 | 60,30 | 58,45 | 58,45 | -3,10% | 3.323,00 |
| 22.09.2026 | 60,46 | 60,91 | 59,50 | 60,32 | -1,31% | - |
| 21.09.2026 | 60,05 | 61,57 | 60,05 | 61,12 | 1,61% | - |
| 18.09.2026 | 60,15 | 60,15 | 60,15 | 60,15 | 0,33% | 30,00 |
| 17.09.2026 | 59,95 | 59,95 | 59,95 | 59,95 | 1,61% | 1.000,00 |
| 16.09.2026 | 58,55 | 59,00 | 58,55 | 59,00 | 2,52% | 120,00 |
| 15.09.2026 | 58,20 | 58,20 | 57,55 | 57,55 | 0,96% | 369,00 |
| 14.09.2026 | 59,70 | 59,70 | 57,00 | 57,00 | -4,28% | 2.551,00 |
| 11.09.2026 | 59,55 | 59,55 | 59,55 | 59,55 | -0,75% | 898,00 |
| 10.09.2026 | 61,20 | 61,20 | 59,25 | 60,00 | -1,64% | 500,00 |
| 09.09.2026 | 59,95 | 61,00 | 59,95 | 61,00 | 2,78% | 425,00 |
| 08.09.2026 | 59,40 | 59,50 | 59,35 | 59,35 | 1,25% | 888,00 |
| 07.09.2026 | 57,35 | 59,31 | 57,35 | 58,62 | 0,80% | - |
| 04.09.2026 | 58,15 | 58,15 | 58,15 | 58,15 | -0,26% | 4,00 |
| 03.09.2026 | 58,35 | 58,35 | 58,30 | 58,30 | -0,93% | 53,00 |
| 02.09.2026 | 58,85 | 58,85 | 58,85 | 58,85 | -0,76% | 2.000,00 |
| 01.09.2026 | 59,30 | 59,50 | 58,80 | 59,30 | 2,33% | 16.002,00 |
| 31.08.2026 | 59,35 | 59,35 | 57,70 | 57,95 | -3,01% | 19,00 |
| 28.08.2026 | 59,32 | 60,50 | 59,26 | 59,75 | -0,33% | - |
| 27.08.2026 | 59,60 | 59,95 | 59,60 | 59,95 | -0,17% | 4.508,00 |
| 26.08.2026 | 59,45 | 60,05 | 59,45 | 60,05 | -2,36% | 4.500,00 |
| 25.08.2026 | 58,10 | 61,50 | 58,10 | 61,50 | 9,33% | 4.215,00 |
| 24.08.2026 | 56,80 | 58,10 | 56,25 | 56,25 | -0,62% | 1.011,00 |
| 21.08.2026 | 56,60 | 56,60 | 56,60 | 56,60 | 1,07% | 6,00 |
| 20.08.2026 | 56,00 | 56,00 | 56,00 | 56,00 | 1,73% | 50,00 |
| 19.08.2026 | 55,05 | 55,05 | 55,05 | 55,05 | 0,09% | 235,00 |
| 18.08.2026 | 56,35 | 56,35 | 55,00 | 55,00 | 0,46% | 2.050,00 |
| 17.08.2026 | 54,75 | 54,75 | 54,75 | 54,75 | 2,24% | 1.092,00 |
| 14.08.2026 | 54,00 | 54,40 | 53,55 | 53,55 | -1,38% | 2.163,00 |
| 13.08.2026 | 53,67 | 54,75 | 53,04 | 54,30 | 2,93% | - |
| 12.08.2026 | 56,60 | 57,50 | 52,75 | 52,75 | -3,65% | 1.943,00 |
| 11.08.2026 | 56,50 | 56,50 | 54,05 | 54,75 | -3,27% | 2.529,00 |
| 10.08.2026 | 56,85 | 57,10 | 56,60 | 56,60 | 0,75% | 4.200,00 |
| 07.08.2026 | 55,32 | 56,74 | 46,13 | 56,18 | 2,99% | - |
| 06.08.2026 | 54,45 | 54,55 | 54,45 | 54,55 | 0,09% | 111,00 |
| 05.08.2026 | 54,20 | 54,50 | 54,20 | 54,50 | 0,74% | 820,00 |
| 04.08.2026 | 54,15 | 54,15 | 54,10 | 54,10 | 1,12% | 300,00 |
| 03.08.2026 | 53,50 | 53,50 | 53,50 | 53,50 | -1,11% | 400,00 |
| 31.07.2026 | 54,10 | 54,10 | 54,10 | 54,10 | 2,66% | 1,00 |
| 30.07.2026 | 51,35 | 52,70 | 50,85 | 52,70 | 0,29% | 526,00 |
| 29.07.2026 | 52,55 | 52,55 | 52,55 | 52,55 | -0,47% | 317,00 |
| 28.07.2026 | 53,35 | 53,35 | 52,80 | 52,80 | -1,12% | 3.387,00 |
| 27.07.2026 | 55,00 | 55,00 | 53,40 | 53,40 | -2,07% | 1.800,00 |
| 24.07.2026 | 55,26 | 55,31 | 49,54 | 54,53 | -0,58% | - |
| 23.07.2026 | 55,60 | 55,60 | 54,85 | 54,85 | -0,81% | 301,00 |
| 22.07.2026 | 55,30 | 55,30 | 55,30 | 55,30 | -2,12% | 400,00 |
| 21.07.2026 | 56,50 | 56,50 | 56,50 | 56,50 | 0,85% | 500,00 |
| 20.07.2026 | 56,74 | 57,11 | 55,86 | 56,03 | 0,40% | - |
| 17.07.2026 | 56,00 | 57,70 | 55,80 | 55,80 | -2,36% | 7.750,00 |
| 16.07.2026 | 56,70 | 57,15 | 56,70 | 57,15 | -1,04% | 1.733,00 |
| 15.07.2026 | 56,50 | 57,75 | 56,35 | 57,75 | 1,67% | 861,00 |
| 14.07.2026 | 55,35 | 56,80 | 54,55 | 56,80 | 2,07% | 1.121,00 |
| 13.07.2026 | 56,15 | 56,15 | 55,65 | 55,65 | 1,74% | 1.020,00 |
| 10.07.2026 | 54,70 | 54,70 | 54,70 | 54,70 | -1,00% | 280,00 |
| 09.07.2026 | 55,25 | 55,25 | 55,25 | 55,25 | 1,56% | 412,00 |
| 08.07.2026 | 54,35 | 54,40 | 54,00 | 54,40 | -3,46% | 3.703,00 |
| 07.07.2026 | 56,35 | 56,35 | 56,35 | 56,35 | -3,34% | 1.000,00 |
| 06.07.2026 | 57,70 | 58,30 | 57,70 | 58,30 | 3,28% | 1.860,00 |
| 03.07.2026 | 56,45 | 56,45 | 56,45 | 56,45 | 2,82% | 274,00 |
| 02.07.2026 | 51,75 | 54,90 | 51,75 | 54,90 | 1,76% | 1.100,00 |
| 01.07.2026 | 53,95 | 53,95 | 53,95 | 53,95 | -1,91% | 3,00 |
| 30.06.2026 | 55,00 | 55,00 | 55,00 | 55,00 | 2,61% | 10,00 |
| 29.06.2026 | 53,30 | 54,62 | 52,88 | 53,60 | 1,14% | - |
| 26.06.2026 | 53,30 | 53,30 | 53,00 | 53,00 | -1,85% | 25,00 |
| 25.06.2026 | 54,00 | 54,00 | 54,00 | 54,00 | -0,31% | 4,00 |
| 24.06.2026 | 54,21 | 54,21 | 53,13 | 54,17 | 0,40% | - |
| 23.06.2026 | 54,65 | 54,65 | 53,95 | 53,95 | 0,94% | 17.713,00 |
| 22.06.2026 | 52,60 | 53,45 | 52,60 | 53,45 | 1,23% | 25.296,00 |
| 19.06.2026 | 52,15 | 52,80 | 52,00 | 52,80 | -0,47% | 14.657,00 |
| 18.06.2026 | 53,05 | 53,05 | 53,05 | 53,05 | 0,95% | 200,00 |
| 17.06.2026 | 52,90 | 52,90 | 52,55 | 52,55 | -1,31% | 400,00 |
| 16.06.2026 | 53,50 | 53,50 | 53,25 | 53,25 | -4,23% | 4.084,00 |
| 15.06.2026 | 55,60 | 55,60 | 55,60 | 55,60 | 3,44% | 100,00 |
| 12.06.2026 | 54,25 | 54,25 | 53,75 | 53,75 | 3,17% | 4.827,00 |
| 11.06.2026 | 52,75 | 52,75 | 52,00 | 52,10 | -1,14% | 6.046,00 |
| 10.06.2026 | 54,75 | 54,75 | 52,70 | 52,70 | -4,62% | 32.210,00 |
| 09.06.2026 | 55,65 | 55,65 | 54,50 | 55,25 | -1,34% | 5.930,00 |
| 08.06.2026 | 56,30 | 56,30 | 55,90 | 56,00 | -2,52% | 1.310,00 |
| 05.06.2026 | 57,55 | 57,80 | 57,45 | 57,45 | 0,44% | 3.342,00 |
| 04.06.2026 | 57,20 | 57,20 | 57,20 | 57,20 | -0,52% | 2.000,00 |
| 03.06.2026 | 57,55 | 57,55 | 57,20 | 57,50 | -0,69% | 1.600,00 |