18,800€
2,73%
Echtzeit-Aktienkurs Cadeler AS (ADRs)
Bid:
Ask:
Aktienkurse zur Cadeler AS (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 19,45 | 19,65 | 18,65 | 19,20 | -0,26% | - |
| 27.03.2026 | 19,70 | 19,80 | 18,90 | 19,25 | -5,17% | - |
| 26.03.2026 | 20,30 | 20,30 | 19,45 | 20,30 | -2,40% | - |
| 25.03.2026 | 20,20 | 21,20 | 19,90 | 20,80 | 5,05% | - |
| 24.03.2026 | 19,85 | 21,25 | 18,85 | 19,80 | 1,02% | - |
| 23.03.2026 | 20,05 | 20,30 | 19,00 | 19,60 | -2,97% | - |
| 20.03.2026 | 21,00 | 21,00 | 20,00 | 20,20 | -1,94% | - |
| 19.03.2026 | 21,00 | 21,00 | 20,50 | 20,60 | -2,83% | - |
| 18.03.2026 | 20,80 | 21,50 | 20,80 | 21,20 | 1,44% | - |
| 17.03.2026 | 21,15 | 21,25 | 20,60 | 20,90 | -1,18% | - |
| 16.03.2026 | 22,00 | 22,10 | 20,40 | 21,15 | -2,53% | - |
| 13.03.2026 | 21,20 | 22,40 | 21,20 | 21,70 | 3,83% | - |
| 12.03.2026 | 21,80 | 21,80 | 20,65 | 20,90 | -2,34% | - |
| 11.03.2026 | 21,60 | 21,60 | 21,10 | 21,40 | 0,47% | - |
| 10.03.2026 | 21,40 | 21,80 | 21,00 | 21,30 | 0,47% | - |
| 09.03.2026 | 21,20 | 21,30 | 20,50 | 21,20 | 2,91% | - |
| 06.03.2026 | 21,10 | 21,20 | 20,50 | 20,60 | -1,90% | - |
| 05.03.2026 | 21,50 | 21,60 | 20,80 | 21,00 | -0,94% | - |
| 04.03.2026 | 21,60 | 21,80 | 20,90 | 21,20 | -0,93% | - |
| 03.03.2026 | 22,80 | 22,90 | 21,00 | 21,40 | -5,31% | - |
| 02.03.2026 | 22,00 | 22,60 | 21,60 | 22,60 | 4,63% | - |
| 27.02.2026 | 22,50 | 22,60 | 21,60 | 21,60 | -4,00% | - |
| 26.02.2026 | 22,40 | 22,60 | 22,40 | 22,50 | 1,35% | - |
| 25.02.2026 | 22,40 | 22,60 | 22,10 | 22,20 | 0,00% | - |
| 24.02.2026 | 22,00 | 22,30 | 21,70 | 22,20 | 1,83% | - |
| 23.02.2026 | 22,60 | 23,10 | 21,70 | 21,80 | -3,54% | - |
| 20.02.2026 | 22,40 | 22,80 | 22,40 | 22,60 | 0,44% | - |
| 19.02.2026 | 22,70 | 22,70 | 22,20 | 22,50 | 0,45% | - |
| 18.02.2026 | 22,40 | 22,70 | 22,20 | 22,40 | 0,90% | - |
| 17.02.2026 | 22,20 | 22,50 | 21,90 | 22,20 | 1,37% | - |
| 16.02.2026 | 22,10 | 22,10 | 21,90 | 21,90 | 0,46% | 3.500,00 |
| 13.02.2026 | 22,00 | 22,00 | 21,50 | 21,80 | 1,87% | - |
| 12.02.2026 | 22,00 | 22,20 | 21,40 | 21,40 | -1,83% | 2.500,00 |
| 11.02.2026 | 21,80 | 22,20 | 21,60 | 21,80 | 0,93% | - |
| 10.02.2026 | 21,80 | 21,80 | 21,40 | 21,60 | 0,00% | 21.500,00 |
| 09.02.2026 | 20,80 | 21,60 | 20,70 | 21,60 | 5,88% | - |
| 06.02.2026 | 19,85 | 20,80 | 19,70 | 20,40 | 5,70% | - |
| 05.02.2026 | 20,20 | 20,30 | 19,30 | 19,30 | -2,03% | - |
| 04.02.2026 | 20,40 | 20,60 | 19,70 | 19,70 | -1,01% | - |
| 03.02.2026 | 20,25 | 20,50 | 19,90 | 19,90 | -1,00% | - |
| 02.02.2026 | 20,45 | 20,45 | 19,55 | 20,10 | -0,74% | - |
| 30.01.2026 | 20,90 | 21,00 | 20,00 | 20,25 | -1,70% | - |
| 29.01.2026 | 21,20 | 21,20 | 20,30 | 20,60 | -2,37% | - |
| 28.01.2026 | 20,65 | 21,30 | 20,35 | 21,10 | 3,43% | - |
| 27.01.2026 | 19,10 | 20,40 | 19,10 | 20,40 | 7,94% | - |
| 26.01.2026 | 18,50 | 19,55 | 18,40 | 18,90 | 4,42% | - |
| 23.01.2026 | 18,70 | 18,70 | 18,10 | 18,10 | -0,55% | - |
| 22.01.2026 | 18,70 | 19,05 | 18,20 | 18,20 | -1,62% | - |
| 21.01.2026 | 18,45 | 18,55 | 18,30 | 18,50 | 1,93% | - |
| 20.01.2026 | 19,05 | 19,15 | 17,90 | 18,15 | -4,22% | - |
| 19.01.2026 | 19,20 | 19,35 | 18,95 | 18,95 | -0,79% | - |
| 16.01.2026 | 18,60 | 19,10 | 18,50 | 19,10 | 2,41% | - |
| 15.01.2026 | 19,00 | 19,05 | 18,40 | 18,65 | -0,53% | - |
| 14.01.2026 | 17,80 | 19,05 | 16,70 | 18,75 | 6,53% | - |
| 13.01.2026 | 17,55 | 17,85 | 17,05 | 17,60 | 1,44% | - |
| 12.01.2026 | 17,35 | 17,65 | 17,10 | 17,35 | 0,29% | - |
| 09.01.2026 | 17,70 | 17,70 | 17,20 | 17,30 | 0,58% | - |
| 08.01.2026 | 17,45 | 17,50 | 16,75 | 17,20 | -0,29% | - |
| 07.01.2026 | 16,85 | 17,25 | 16,85 | 17,25 | 4,55% | - |
| 06.01.2026 | 16,35 | 16,80 | 16,30 | 16,50 | 1,23% | - |
| 05.01.2026 | 16,50 | 16,50 | 16,05 | 16,30 | 0,62% | - |
| 02.01.2026 | 16,00 | 16,45 | 16,00 | 16,20 | 0,62% | - |
| 29.12.2025 | 16,45 | 16,55 | 16,00 | 16,10 | 4,55% | - |
| 22.12.2025 | 15,85 | 16,50 | 15,10 | 15,40 | -1,60% | - |
| 19.12.2025 | 15,40 | 15,90 | 15,35 | 15,65 | 5,03% | - |
| 18.12.2025 | 15,30 | 15,75 | 14,90 | 14,90 | -9,15% | - |
| 17.12.2025 | 15,85 | 16,40 | 15,20 | 16,40 | 5,47% | - |
| 16.12.2025 | 15,40 | 15,75 | 15,35 | 15,55 | 0,65% | - |
| 15.12.2025 | 15,45 | 15,45 | 15,40 | 15,45 | -1,28% | - |
| 12.12.2025 | 15,45 | 15,75 | 15,45 | 15,65 | 2,96% | - |
| 11.12.2025 | 14,90 | 15,50 | 14,85 | 15,20 | -4,10% | - |
| 10.12.2025 | 15,35 | 15,85 | 15,35 | 15,85 | 4,97% | - |
| 09.12.2025 | 15,40 | 16,05 | 15,10 | 15,10 | -4,43% | - |
| 08.12.2025 | 16,05 | 16,35 | 15,25 | 15,80 | -1,25% | - |
| 05.12.2025 | 16,00 | 16,40 | 15,70 | 16,00 | 3,90% | - |
| 04.12.2025 | 15,65 | 15,85 | 15,35 | 15,40 | 0,65% | - |
| 03.12.2025 | 15,00 | 15,70 | 14,95 | 15,30 | 2,00% | - |
| 02.12.2025 | 15,25 | 17,75 | 14,80 | 15,00 | 1,35% | 6.375,00 |
| 01.12.2025 | 15,25 | 15,70 | 14,60 | 14,80 | 1,37% | - |
| 28.11.2025 | 15,45 | 15,65 | 14,60 | 14,60 | 0,00% | - |
| 27.11.2025 | 15,25 | 15,50 | 14,60 | 14,60 | 1,39% | - |
| 26.11.2025 | 14,70 | 15,55 | 14,40 | 14,40 | 3,60% | - |
| 25.11.2025 | 13,80 | 14,50 | 13,80 | 13,90 | 2,21% | - |
| 24.11.2025 | 13,90 | 14,20 | 13,60 | 13,60 | 1,49% | - |
| 21.11.2025 | 14,05 | 14,05 | 13,40 | 13,40 | -4,29% | - |
| 20.11.2025 | 15,80 | 16,60 | 13,90 | 14,00 | -2,10% | - |
| 19.11.2025 | 15,00 | 15,25 | 14,25 | 14,30 | -3,38% | - |
| 18.11.2025 | 15,55 | 15,75 | 14,70 | 14,80 | -4,52% | - |
| 17.11.2025 | 15,75 | 16,05 | 15,50 | 15,50 | -1,27% | - |
| 14.11.2025 | 16,20 | 16,25 | 15,65 | 15,70 | -1,26% | - |
| 13.11.2025 | 16,25 | 16,60 | 15,90 | 15,90 | -2,45% | - |
| 12.11.2025 | 16,50 | 17,00 | 16,30 | 16,30 | 1,24% | - |
| 11.11.2025 | 15,45 | 16,40 | 15,30 | 16,10 | 0,94% | - |
| 10.11.2025 | 14,60 | 16,00 | 14,60 | 15,95 | 9,25% | - |
| 07.11.2025 | 14,60 | 15,25 | 14,60 | 14,60 | -2,34% | - |
| 06.11.2025 | 15,00 | 15,35 | 14,90 | 14,95 | -0,33% | - |
| 05.11.2025 | 15,45 | 15,65 | 15,00 | 15,00 | 0,00% | - |
| 04.11.2025 | 15,40 | 15,85 | 15,00 | 15,00 | -3,85% | - |
| 03.11.2025 | 16,65 | 16,65 | 15,60 | 15,60 | -3,70% | - |
| 31.10.2025 | 16,05 | 16,25 | 16,05 | 16,20 | 3,85% | - |