54,962NOK
1,03%
Echtzeit-Aktienkurs Cadeler AS
Bid:
Ask:
Aktienkurse zur Cadeler AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 54,59 | 55,54 | 54,59 | 54,93 | 0,98% | - |
| 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 |
| 02.06.2026 | 59,30 | 59,30 | 57,70 | 57,90 | -2,03% | 14.300,00 |
| 01.06.2026 | 60,60 | 60,60 | 58,85 | 59,10 | 0,17% | 7.321,00 |
| 29.05.2026 | 60,20 | 60,20 | 59,00 | 59,00 | -2,48% | 3.000,00 |
| 28.05.2026 | 61,25 | 61,25 | 60,50 | 60,50 | -1,31% | 3.000,00 |
| 27.05.2026 | 62,15 | 62,15 | 61,30 | 61,30 | -4,07% | 2.695,00 |
| 26.05.2026 | 64,05 | 64,05 | 63,90 | 63,90 | 1,24% | 1.928,00 |
| 25.05.2026 | 62,43 | 63,23 | 62,43 | 63,12 | 0,99% | - |
| 22.05.2026 | 61,45 | 62,50 | 61,00 | 62,50 | 0,24% | 447,00 |
| 21.05.2026 | 64,20 | 64,20 | 62,35 | 62,35 | 0,97% | 283,00 |
| 20.05.2026 | 60,30 | 63,20 | 60,10 | 61,75 | -1,36% | 9.302,00 |
| 19.05.2026 | 65,35 | 65,45 | 62,30 | 62,60 | -7,60% | 27.769,00 |
| 18.05.2026 | 67,20 | 68,55 | 67,15 | 67,75 | -0,66% | 3.384,00 |
| 15.05.2026 | 66,95 | 68,20 | 66,95 | 68,20 | 0,81% | 1.811,00 |
| 14.05.2026 | 67,28 | 67,85 | 67,20 | 67,65 | 0,67% | - |
| 13.05.2026 | 67,60 | 67,60 | 67,20 | 67,20 | 1,36% | 2.275,00 |
| 12.05.2026 | 69,75 | 69,75 | 66,30 | 66,30 | -2,57% | 692,00 |
| 11.05.2026 | 68,00 | 68,80 | 68,00 | 68,05 | 1,64% | 2.597,00 |
| 08.05.2026 | 66,35 | 67,00 | 66,35 | 66,95 | -0,89% | 840,00 |
| 07.05.2026 | 67,15 | 67,55 | 67,15 | 67,55 | 1,05% | 1.878,00 |
| 06.05.2026 | 66,50 | 66,85 | 66,50 | 66,85 | 0,53% | 2.567,00 |
| 05.05.2026 | 65,45 | 66,65 | 65,45 | 66,50 | 1,53% | 36.814,00 |
| 04.05.2026 | 65,00 | 65,60 | 64,35 | 65,50 | 1,95% | 23.228,00 |
| 30.04.2026 | 64,25 | 64,50 | 64,25 | 64,25 | 0,47% | 2.630,00 |
| 29.04.2026 | 62,10 | 65,00 | 62,10 | 63,95 | 4,81% | 13.851,00 |
| 28.04.2026 | 60,65 | 62,06 | 60,64 | 61,02 | -1,90% | - |
| 27.04.2026 | 62,00 | 62,35 | 61,60 | 62,20 | 0,65% | 14.301,00 |
| 24.04.2026 | 60,90 | 61,80 | 60,90 | 61,80 | 2,40% | 2.616,00 |
| 23.04.2026 | 60,65 | 61,05 | 60,20 | 60,35 | -1,47% | 3.854,00 |
| 22.04.2026 | 60,85 | 61,25 | 60,85 | 61,25 | 0,41% | 1.030,00 |
| 21.04.2026 | 59,40 | 61,00 | 59,40 | 61,00 | 2,69% | 1.976,00 |
| 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 |