59,939NOK
1,51%
Echtzeit-Aktienkurs Cadeler AS
Bid:
Ask:
Aktienkurse zur Cadeler AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2026 | 57,90 | 59,50 | 57,90 | 59,40 | 0,59% | 1.893,00 |
| 17.04.2026 | 59,15 | 59,75 | 58,15 | 59,05 | -1,09% | 8.544,00 |
| 16.04.2026 | 60,65 | 61,55 | 59,70 | 59,70 | -4,78% | 26.538,00 |
| 15.04.2026 | 63,25 | 63,30 | 62,70 | 62,70 | -0,56% | 2.847,00 |
| 14.04.2026 | 61,65 | 63,05 | 61,60 | 63,05 | 3,11% | 705,00 |
| 13.04.2026 | 61,15 | 61,15 | 61,15 | 61,15 | -1,37% | 50,00 |
| 10.04.2026 | 62,25 | 62,25 | 62,00 | 62,00 | -0,64% | 1.147,00 |
| 09.04.2026 | 60,00 | 62,40 | 60,00 | 62,40 | 4,96% | 1.090,00 |
| 08.04.2026 | 58,65 | 59,45 | 58,65 | 59,45 | 2,06% | 700,00 |
| 07.04.2026 | 58,25 | 58,25 | 58,20 | 58,25 | -1,27% | 1.290,00 |
| 02.04.2026 | 56,91 | 59,38 | 56,81 | 59,00 | 3,87% | - |
| 01.04.2026 | 56,80 | 56,80 | 56,80 | 56,80 | 0,71% | 264,00 |
| 31.03.2026 | 55,00 | 56,40 | 55,00 | 56,40 | 6,02% | 25.215,00 |
| 30.03.2026 | 54,45 | 55,00 | 53,20 | 53,20 | 1,14% | 5.037,00 |
| 27.03.2026 | 55,25 | 55,25 | 52,60 | 52,60 | -5,40% | 10.602,00 |
| 26.03.2026 | 57,00 | 57,20 | 55,05 | 55,60 | -6,95% | 1.545,00 |
| 25.03.2026 | 57,40 | 59,75 | 57,40 | 59,75 | 8,14% | 3.600,00 |
| 24.03.2026 | 55,00 | 55,25 | 53,20 | 55,25 | -0,63% | 67.753,00 |
| 23.03.2026 | 55,45 | 55,70 | 53,50 | 55,60 | -3,56% | 9.234,00 |
| 20.03.2026 | 57,45 | 58,20 | 57,45 | 57,65 | 1,14% | 5.112,00 |
| 19.03.2026 | 56,85 | 57,00 | 56,05 | 57,00 | -1,51% | 4.925,00 |
| 18.03.2026 | 57,95 | 58,98 | 57,17 | 57,87 | -1,16% | - |
| 17.03.2026 | 57,05 | 58,55 | 57,05 | 58,55 | 2,54% | 1.120,00 |
| 16.03.2026 | 59,55 | 59,55 | 57,00 | 57,10 | -8,64% | 174.636,00 |
| 13.03.2026 | 59,65 | 62,50 | 59,65 | 62,50 | 6,02% | 4.500,00 |
| 12.03.2026 | 58,75 | 58,95 | 58,75 | 58,95 | -2,08% | 2.091,00 |
| 11.03.2026 | 59,20 | 60,30 | 59,20 | 60,20 | 0,17% | 7.493,00 |
| 10.03.2026 | 57,15 | 60,10 | 57,15 | 60,10 | 4,80% | 2.829,00 |
| 09.03.2026 | 57,35 | 57,35 | 57,35 | 57,35 | -1,21% | 1.200,00 |
| 06.03.2026 | 57,50 | 58,05 | 57,45 | 58,05 | -1,61% | 3.480,00 |
| 05.03.2026 | 58,76 | 60,06 | 58,76 | 59,00 | -1,99% | - |
| 04.03.2026 | 59,30 | 60,20 | 59,30 | 60,20 | -0,17% | 175,00 |
| 03.03.2026 | 61,55 | 61,55 | 59,70 | 60,30 | -0,66% | 3.475,00 |
| 02.03.2026 | 63,00 | 63,00 | 60,65 | 60,70 | -2,80% | 30.867,00 |
| 27.02.2026 | 62,65 | 63,30 | 62,35 | 62,45 | -2,80% | 1.871,00 |
| 26.02.2026 | 64,25 | 64,25 | 64,25 | 64,25 | 1,50% | 520,00 |
| 25.02.2026 | 62,50 | 63,30 | 62,50 | 63,30 | 2,26% | 3.546,00 |
| 24.02.2026 | 61,60 | 61,90 | 61,60 | 61,90 | -1,20% | 1.240,00 |
| 23.02.2026 | 62,65 | 62,65 | 62,65 | 62,65 | -0,24% | 412,00 |
| 20.02.2026 | 62,80 | 62,80 | 62,80 | 62,80 | 0,16% | 170,00 |
| 19.02.2026 | 62,50 | 62,70 | 62,50 | 62,70 | -1,27% | 2.034,00 |
| 18.02.2026 | 62,94 | 63,57 | 62,32 | 63,51 | 2,02% | - |
| 17.02.2026 | 63,00 | 63,15 | 62,25 | 62,25 | -0,40% | 1.801,00 |
| 16.02.2026 | 61,40 | 62,50 | 61,40 | 62,50 | 2,21% | 4.950,00 |
| 13.02.2026 | 61,15 | 61,15 | 61,15 | 61,15 | -1,21% | 500,00 |
| 12.02.2026 | 60,45 | 66,20 | 60,45 | 61,90 | 1,14% | 58.926,00 |
| 11.02.2026 | 61,15 | 61,50 | 61,15 | 61,20 | 0,99% | 6.569,00 |
| 10.02.2026 | 60,90 | 61,50 | 60,60 | 60,60 | -0,25% | 15.191,00 |
| 09.02.2026 | 59,40 | 60,75 | 59,20 | 60,75 | 5,38% | 1.323,00 |
| 06.02.2026 | 56,45 | 57,90 | 56,40 | 57,65 | 1,14% | 3.572,00 |
| 05.02.2026 | 57,05 | 57,55 | 56,00 | 57,00 | -2,23% | 10.730,00 |
| 04.02.2026 | 59,10 | 59,10 | 56,65 | 58,30 | 0,87% | 24.177,00 |
| 03.02.2026 | 57,15 | 57,80 | 57,15 | 57,80 | 1,67% | 3.830,00 |
| 02.02.2026 | 55,90 | 57,20 | 55,90 | 56,85 | -1,90% | 11.536,00 |
| 30.01.2026 | 58,50 | 58,70 | 56,70 | 57,95 | -0,94% | 6.551,00 |
| 29.01.2026 | 60,25 | 60,25 | 59,45 | 58,50 | -1,24% | 7.554,00 |
| 28.01.2026 | 57,64 | 59,76 | 57,64 | 59,24 | 1,96% | - |
| 27.01.2026 | 54,55 | 58,10 | 54,55 | 58,10 | 5,93% | 36.369,00 |
| 26.01.2026 | 54,30 | 56,00 | 53,25 | 54,85 | 4,08% | 3.563,00 |
| 23.01.2026 | 54,60 | 54,60 | 52,70 | 52,70 | -1,68% | 877,00 |
| 22.01.2026 | 54,50 | 54,65 | 53,60 | 53,60 | -2,10% | 1.035,00 |
| 21.01.2026 | 54,75 | 54,75 | 54,75 | 54,75 | 1,86% | 5,00 |
| 20.01.2026 | 52,70 | 53,90 | 52,70 | 53,75 | 1,32% | 4.445,00 |
| 19.01.2026 | 52,85 | 53,40 | 52,85 | 53,05 | -4,33% | 1.008,00 |
| 16.01.2026 | 54,95 | 55,45 | 54,10 | 55,45 | 2,50% | 1.141,00 |
| 15.01.2026 | 54,25 | 54,25 | 53,90 | 54,10 | -2,17% | 3.315,00 |
| 14.01.2026 | 50,00 | 55,30 | 50,00 | 55,30 | 7,07% | 6.034,00 |
| 13.01.2026 | 51,60 | 51,60 | 51,00 | 51,65 | 2,38% | 1.443,00 |
| 12.01.2026 | 51,30 | 51,30 | 49,90 | 50,45 | -1,85% | 3.298,00 |
| 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 |