50,953NOK
-2,11%
Echtzeit-Aktienkurs Cadeler AS
Bid:
Ask:
Aktienkurse zur Cadeler AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 52,04 | 52,16 | 50,98 | 51,00 | -2,02% | - |
| 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 |
| 15.08.2025 | 51,35 | 51,35 | 51,20 | 51,20 | 0,49% | 3.958,00 |
| 14.08.2025 | 49,80 | 50,95 | 49,80 | 50,95 | 1,09% | 3.843,00 |
| 13.08.2025 | 50,90 | 50,90 | 49,94 | 50,40 | 0,70% | 4.225,00 |
| 12.08.2025 | 50,55 | 50,60 | 49,88 | 50,05 | -0,69% | 8.225,00 |
| 11.08.2025 | 52,00 | 52,00 | 48,98 | 50,40 | -8,36% | 102.832,00 |
| 08.08.2025 | 53,95 | 55,00 | 53,95 | 55,00 | 1,95% | 1.500,00 |
| 07.08.2025 | 53,95 | 53,95 | 53,95 | 53,95 | -2,26% | 3.000,00 |
| 06.08.2025 | 53,75 | 55,20 | 53,75 | 55,20 | 1,85% | 445,00 |
| 05.08.2025 | 54,20 | 54,20 | 54,20 | 54,20 | 2,75% | 225,00 |
| 04.08.2025 | 52,20 | 52,75 | 52,20 | 52,75 | 0,00% | 1.876,00 |
| 01.08.2025 | 53,85 | 53,85 | 52,75 | 52,75 | -1,86% | 1.435,00 |
| 31.07.2025 | 54,50 | 55,20 | 53,75 | 53,75 | -0,92% | 4.649,00 |
| 30.07.2025 | 54,50 | 54,50 | 53,05 | 54,25 | -1,36% | 3.050,00 |
| 29.07.2025 | 55,85 | 55,90 | 55,00 | 55,00 | -0,90% | 1.252,00 |
| 28.07.2025 | 56,15 | 56,15 | 55,15 | 55,50 | -0,80% | 1.600,00 |
| 25.07.2025 | 55,95 | 55,95 | 55,95 | 55,95 | -0,53% | 500,00 |
| 24.07.2025 | 55,70 | 56,90 | 55,60 | 56,25 | 1,35% | 6.534,00 |
| 23.07.2025 | 55,35 | 55,50 | 55,35 | 55,50 | 1,93% | 620,00 |
| 22.07.2025 | 53,51 | 54,45 | 53,46 | 54,45 | 2,06% | - |
| 21.07.2025 | 53,45 | 54,00 | 53,35 | 53,35 | 0,66% | 1.544,00 |
| 18.07.2025 | 53,15 | 55,15 | 53,00 | 53,00 | 0,86% | 1.124,00 |
| 17.07.2025 | 55,00 | 55,00 | 52,55 | 52,55 | -3,22% | 1.947,00 |
| 16.07.2025 | 54,25 | 54,30 | 54,25 | 54,30 | 0,37% | 422,00 |
| 15.07.2025 | 53,50 | 54,20 | 53,45 | 54,10 | 2,08% | 1.920,00 |
| 14.07.2025 | 52,55 | 53,10 | 52,55 | 53,00 | 0,38% | 2.010,00 |
| 11.07.2025 | 51,40 | 52,80 | 50,80 | 52,80 | 5,18% | 3.830,00 |
| 10.07.2025 | 50,25 | 50,25 | 50,15 | 50,20 | -0,69% | 875,00 |
| 09.07.2025 | 50,15 | 50,55 | 50,15 | 50,55 | 0,10% | 87,00 |
| 08.07.2025 | 50,00 | 50,50 | 50,00 | 50,50 | 0,40% | 1.200,00 |
| 07.07.2025 | 50,30 | 50,30 | 50,30 | 50,30 | -1,28% | 500,00 |
| 04.07.2025 | 50,90 | 50,95 | 50,80 | 50,95 | 0,59% | 2.844,00 |
| 03.07.2025 | 49,50 | 51,05 | 48,96 | 50,65 | 2,16% | 24.060,00 |
| 02.07.2025 | 51,80 | 51,80 | 49,20 | 49,58 | -5,74% | 5.275,00 |
| 01.07.2025 | 50,00 | 53,05 | 49,96 | 52,60 | 5,58% | 17.133,00 |
| 30.06.2025 | 50,85 | 50,85 | 49,60 | 49,82 | -3,07% | 28.675,00 |
| 27.06.2025 | 50,55 | 51,40 | 50,55 | 51,40 | 0,49% | 660,00 |
| 26.06.2025 | 52,40 | 52,40 | 51,10 | 51,15 | -4,48% | 24.526,00 |
| 25.06.2025 | 53,60 | 54,00 | 53,55 | 53,55 | 1,23% | 435,00 |
| 24.06.2025 | 51,05 | 52,90 | 51,05 | 52,90 | 1,54% | 169,00 |
| 23.06.2025 | 51,25 | 52,10 | 51,25 | 52,10 | -1,04% | 153,00 |
| 20.06.2025 | 52,35 | 52,65 | 51,95 | 52,65 | 0,67% | 1.448,00 |
| 19.06.2025 | 51,60 | 52,50 | 51,60 | 52,30 | -1,13% | 10.284,00 |
| 18.06.2025 | 53,00 | 53,00 | 52,45 | 52,90 | -0,66% | 951,00 |
| 17.06.2025 | 55,45 | 55,45 | 52,85 | 53,25 | -1,53% | 2.651,00 |
| 16.06.2025 | 54,52 | 54,55 | 53,77 | 54,08 | 0,43% | - |
| 13.06.2025 | 53,70 | 53,85 | 53,70 | 53,85 | -0,28% | 1.563,00 |
| 12.06.2025 | 54,20 | 54,45 | 53,90 | 54,00 | -2,00% | 10.786,00 |
| 11.06.2025 | 55,20 | 55,20 | 55,10 | 55,10 | 1,38% | 525,00 |
| 10.06.2025 | 54,65 | 55,15 | 53,90 | 54,35 | -0,70% | 46.314,00 |
| 09.06.2025 | 53,97 | 54,73 | 53,78 | 54,73 | 1,17% | - |
| 06.06.2025 | 53,95 | 54,10 | 53,80 | 54,10 | 2,75% | 2.999,00 |
| 05.06.2025 | 52,50 | 53,25 | 52,50 | 52,65 | 0,48% | 32.083,00 |
| 04.06.2025 | 52,55 | 52,55 | 51,85 | 52,40 | 2,04% | 1.512,00 |
| 03.06.2025 | 51,35 | 51,35 | 51,35 | 51,35 | 2,50% | 110,00 |
| 02.06.2025 | 51,15 | 51,25 | 49,88 | 50,10 | -1,47% | 10.573,00 |
| 30.05.2025 | 50,00 | 52,05 | 50,00 | 50,85 | 0,51% | 17.037,00 |
| 29.05.2025 | 50,80 | 51,00 | 50,49 | 50,59 | 0,68% | - |
| 28.05.2025 | 50,30 | 50,30 | 50,00 | 50,25 | 0,30% | 3.000,00 |
| 27.05.2025 | 48,00 | 50,10 | 48,00 | 50,10 | 2,08% | 5.230,00 |
| 26.05.2025 | 50,65 | 50,65 | 49,00 | 49,08 | -1,84% | 2.360,00 |
| 23.05.2025 | 49,44 | 50,00 | 48,26 | 50,00 | 2,59% | 299,00 |
| 22.05.2025 | 48,50 | 48,74 | 47,14 | 48,74 | -0,57% | 5.900,00 |
| 21.05.2025 | 52,30 | 52,50 | 49,00 | 49,02 | -4,63% | 5.785,00 |
| 20.05.2025 | 52,25 | 52,25 | 50,35 | 51,40 | 4,22% | 10.504,00 |
| 19.05.2025 | 49,68 | 50,05 | 49,32 | 49,32 | -0,40% | 6.215,00 |
| 16.05.2025 | 49,98 | 50,00 | 49,52 | 49,52 | -2,81% | 5.280,00 |
| 15.05.2025 | 51,00 | 51,00 | 49,80 | 50,95 | -2,02% | 11.054,00 |
| 14.05.2025 | 52,85 | 53,60 | 51,75 | 52,00 | -0,29% | 1.530,00 |
| 13.05.2025 | 52,20 | 52,30 | 51,20 | 52,15 | 0,29% | 3.161,00 |
| 12.05.2025 | 52,00 | 52,00 | 51,40 | 52,00 | 2,36% | 11.663,00 |
| 09.05.2025 | 50,35 | 51,20 | 50,35 | 50,80 | 2,79% | 19.675,00 |
| 08.05.2025 | 50,25 | 50,95 | 48,90 | 49,42 | -1,16% | 33.346,00 |
| 07.05.2025 | 52,05 | 52,80 | 50,00 | 50,00 | -13,34% | 35.301,00 |
| 06.05.2025 | 58,15 | 58,15 | 57,70 | 57,70 | 0,26% | 5.550,00 |
| 05.05.2025 | 58,10 | 58,10 | 57,55 | 57,55 | 2,58% | 2.060,00 |
| 02.05.2025 | 54,90 | 56,95 | 54,55 | 56,10 | 4,86% | 1.953,00 |
| 30.04.2025 | 54,95 | 54,95 | 53,50 | 53,50 | -1,65% | 2.300,00 |
| 29.04.2025 | 53,90 | 54,40 | 53,90 | 54,40 | 2,16% | 1.200,00 |
| 28.04.2025 | 53,25 | 53,25 | 53,25 | 53,25 | -1,11% | 100,00 |
| 25.04.2025 | 53,80 | 53,85 | 53,80 | 53,85 | 1,70% | 201,00 |
| 24.04.2025 | 52,95 | 52,95 | 52,95 | 52,95 | -0,84% | 100,00 |
| 23.04.2025 | 53,65 | 53,65 | 53,40 | 53,40 | 2,20% | 234,00 |
| 22.04.2025 | 51,70 | 52,80 | 51,70 | 52,25 | -1,64% | 2.250,00 |
| 17.04.2025 | 53,75 | 54,00 | 53,07 | 53,12 | 0,23% | - |
| 16.04.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -1,09% | 250,00 |
| 15.04.2025 | 53,21 | 54,50 | 52,93 | 53,58 | -0,68% | - |
| 14.04.2025 | 53,55 | 53,95 | 53,55 | 53,95 | 3,25% | 749,00 |
| 11.04.2025 | 52,25 | 52,25 | 52,25 | 52,25 | -0,85% | 664,00 |