48,529NOK
-6,13%
Echtzeit-Aktienkurs Cadeler AS
Bid:
Ask:
Aktienkurse zur Cadeler AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 51,42 | 51,42 | 47,95 | 48,48 | -6,22% | - |
| 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% | - |
| 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 |