21,500€
0,47%
Echtzeit-Aktienkurs Cadeler AS (ADRs)
Bid:
Ask:
Aktienkurse zur Cadeler AS (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.08.2026 | 21,60 | 21,90 | 21,20 | 21,40 | -1,38% | - |
| 28.08.2026 | 22,00 | 22,40 | 21,60 | 21,70 | -0,91% | - |
| 27.08.2026 | 21,60 | 22,00 | 21,60 | 21,90 | 0,46% | - |
| 26.08.2026 | 22,20 | 22,60 | 21,60 | 21,80 | 4,81% | - |
| 25.08.2026 | 20,80 | 20,85 | 20,80 | 20,80 | 0,48% | - |
| 24.08.2026 | 20,45 | 21,60 | 20,40 | 20,70 | 2,48% | - |
| 21.08.2026 | 20,65 | 21,10 | 20,20 | 20,20 | -2,42% | - |
| 20.08.2026 | 20,15 | 20,80 | 20,05 | 20,70 | 1,97% | - |
| 19.08.2026 | 20,10 | 20,50 | 20,10 | 20,30 | 2,01% | - |
| 18.08.2026 | 20,10 | 20,70 | 19,90 | 19,90 | -1,73% | - |
| 17.08.2026 | 19,90 | 20,30 | 19,85 | 20,25 | 2,02% | - |
| 14.08.2026 | 19,50 | 20,10 | 19,50 | 19,85 | 0,76% | - |
| 13.08.2026 | 19,20 | 19,95 | 19,20 | 19,70 | 1,55% | - |
| 12.08.2026 | 20,10 | 20,50 | 19,30 | 19,40 | -3,72% | - |
| 11.08.2026 | 20,65 | 20,90 | 19,45 | 20,15 | -2,66% | - |
| 10.08.2026 | 20,45 | 20,90 | 20,45 | 20,70 | 0,98% | - |
| 07.08.2026 | 19,95 | 21,60 | 19,95 | 20,50 | 2,76% | - |
| 06.08.2026 | 19,70 | 20,25 | 19,65 | 19,95 | 0,50% | - |
| 05.08.2026 | 19,75 | 20,10 | 19,65 | 19,85 | 0,51% | - |
| 04.08.2026 | 19,55 | 20,10 | 19,55 | 19,75 | 0,51% | - |
| 03.08.2026 | 19,75 | 20,00 | 19,15 | 19,65 | -0,51% | - |
| 31.07.2026 | 19,70 | 20,15 | 19,40 | 19,75 | 0,25% | - |
| 30.07.2026 | 18,50 | 19,70 | 18,50 | 19,70 | 6,49% | - |
| 29.07.2026 | 18,85 | 19,25 | 18,50 | 18,50 | -0,54% | - |
| 28.07.2026 | 19,55 | 20,10 | 18,60 | 18,60 | -5,10% | - |
| 27.07.2026 | 19,95 | 20,30 | 19,50 | 19,60 | -2,49% | - |
| 24.07.2026 | 20,05 | 20,45 | 19,90 | 20,10 | -0,50% | - |
| 23.07.2026 | 20,25 | 20,50 | 19,85 | 20,20 | -0,98% | - |
| 22.07.2026 | 20,20 | 20,45 | 19,80 | 20,40 | 0,74% | - |
| 21.07.2026 | 20,20 | 20,70 | 20,05 | 20,25 | 0,75% | - |
| 20.07.2026 | 20,25 | 20,70 | 20,05 | 20,10 | -0,74% | - |
| 17.07.2026 | 20,25 | 20,70 | 20,10 | 20,25 | -1,22% | - |
| 16.07.2026 | 20,80 | 21,50 | 20,30 | 20,50 | -0,97% | - |
| 15.07.2026 | 20,40 | 20,90 | 20,25 | 20,70 | 0,98% | - |
| 14.07.2026 | 19,80 | 20,60 | 19,65 | 20,50 | 3,27% | - |
| 13.07.2026 | 19,60 | 20,15 | 19,60 | 19,85 | 0,76% | - |
| 10.07.2026 | 19,60 | 20,05 | 19,35 | 19,70 | -0,25% | - |
| 09.07.2026 | 19,60 | 20,00 | 19,60 | 19,75 | 1,02% | - |
| 08.07.2026 | 19,45 | 19,70 | 19,20 | 19,55 | -0,26% | - |
| 07.07.2026 | 20,60 | 21,00 | 19,50 | 19,60 | -5,77% | 1.600,00 |
| 06.07.2026 | 19,45 | 20,80 | 19,45 | 20,80 | 6,94% | - |
| 03.07.2026 | 19,45 | 19,65 | 19,35 | 19,45 | 0,78% | - |
| 02.07.2026 | 18,50 | 19,70 | 18,30 | 19,30 | 2,66% | - |
| 01.07.2026 | 19,15 | 19,45 | 18,75 | 18,80 | -1,83% | - |
| 30.06.2026 | 18,95 | 19,55 | 18,95 | 19,15 | 1,06% | - |
| 29.06.2026 | 18,60 | 19,30 | 18,60 | 18,95 | 1,88% | - |
| 26.06.2026 | 19,15 | 19,65 | 18,25 | 18,60 | -3,38% | - |
| 25.06.2026 | 19,25 | 19,55 | 19,15 | 19,25 | 0,00% | - |
| 24.06.2026 | 19,35 | 19,65 | 19,05 | 19,25 | -0,77% | - |
| 23.06.2026 | 19,80 | 20,25 | 19,20 | 19,40 | -3,24% | - |
| 22.06.2026 | 18,80 | 20,05 | 18,80 | 20,05 | 6,65% | - |
| 19.06.2026 | 18,80 | 19,20 | 18,80 | 18,80 | -0,53% | - |
| 18.06.2026 | 19,05 | 19,90 | 18,65 | 18,90 | -1,56% | - |
| 17.06.2026 | 19,10 | 19,55 | 19,10 | 19,20 | -0,26% | - |
| 16.06.2026 | 19,60 | 19,90 | 19,20 | 19,25 | -2,28% | - |
| 15.06.2026 | 19,80 | 19,95 | 19,45 | 19,70 | 0,25% | 500,00 |
| 12.06.2026 | 19,40 | 19,80 | 19,40 | 19,65 | 2,08% | - |
| 11.06.2026 | 19,45 | 19,45 | 18,95 | 19,25 | 0,26% | - |
| 10.06.2026 | 20,05 | 20,15 | 19,20 | 19,20 | -2,04% | - |
| 09.06.2026 | 20,50 | 20,60 | 19,45 | 19,60 | -4,39% | - |
| 08.06.2026 | 21,00 | 21,00 | 20,30 | 20,50 | -0,97% | - |
| 05.06.2026 | 21,60 | 21,60 | 20,60 | 20,70 | -1,90% | - |
| 04.06.2026 | 21,40 | 21,60 | 21,00 | 21,10 | 0,48% | - |
| 03.06.2026 | 21,80 | 21,80 | 21,00 | 21,00 | -2,78% | - |
| 02.06.2026 | 22,20 | 22,20 | 21,30 | 21,60 | -2,70% | - |
| 01.06.2026 | 22,40 | 22,40 | 21,70 | 22,20 | 0,00% | - |
| 29.05.2026 | 22,30 | 22,50 | 21,60 | 22,20 | 0,45% | - |
| 28.05.2026 | 22,90 | 22,90 | 22,10 | 22,10 | -6,36% | - |
| 26.05.2026 | 23,30 | 23,90 | 23,30 | 23,60 | 3,06% | - |
| 25.05.2026 | 23,30 | 23,30 | 22,80 | 22,90 | -0,87% | - |
| 22.05.2026 | 23,10 | 23,50 | 22,80 | 23,10 | 1,32% | - |
| 21.05.2026 | 23,70 | 23,90 | 22,80 | 22,80 | -2,56% | - |
| 20.05.2026 | 22,90 | 23,70 | 22,30 | 23,40 | 1,74% | - |
| 19.05.2026 | 24,90 | 24,90 | 23,00 | 23,00 | -7,26% | - |
| 18.05.2026 | 25,10 | 25,50 | 24,70 | 24,80 | 1,64% | - |
| 15.05.2026 | 25,60 | 25,60 | 24,40 | 24,40 | -3,17% | - |
| 14.05.2026 | 25,50 | 25,60 | 25,10 | 25,20 | 0,80% | - |
| 13.05.2026 | 24,90 | 25,30 | 24,90 | 25,00 | 2,46% | - |
| 12.05.2026 | 25,30 | 25,40 | 24,40 | 24,40 | -2,79% | - |
| 11.05.2026 | 25,50 | 25,50 | 24,70 | 25,10 | -0,40% | - |
| 08.05.2026 | 24,90 | 25,30 | 24,50 | 25,20 | 2,44% | - |
| 07.05.2026 | 24,90 | 24,90 | 24,50 | 24,60 | 1,65% | - |
| 06.05.2026 | 24,10 | 25,00 | 24,10 | 24,20 | -1,22% | - |
| 05.05.2026 | 24,10 | 24,50 | 24,10 | 24,50 | 3,38% | - |
| 04.05.2026 | 24,30 | 24,50 | 23,50 | 23,70 | 0,42% | - |
| 30.04.2026 | 23,90 | 23,90 | 23,00 | 23,60 | -0,42% | - |
| 29.04.2026 | 22,70 | 23,70 | 22,60 | 23,70 | 5,80% | - |
| 28.04.2026 | 22,80 | 22,80 | 22,20 | 22,40 | -0,88% | - |
| 27.04.2026 | 22,80 | 22,80 | 22,60 | 22,60 | 1,80% | - |
| 24.04.2026 | 22,30 | 22,70 | 22,10 | 22,20 | 0,00% | - |
| 23.04.2026 | 22,30 | 22,50 | 21,90 | 22,20 | 0,00% | - |
| 22.04.2026 | 22,00 | 22,50 | 22,00 | 22,20 | 3,74% | - |
| 21.04.2026 | 21,80 | 22,40 | 21,40 | 21,40 | -0,93% | - |
| 20.04.2026 | 21,60 | 21,70 | 21,50 | 21,60 | 0,93% | - |
| 17.04.2026 | 21,80 | 21,80 | 21,20 | 21,40 | 0,94% | - |
| 16.04.2026 | 22,50 | 22,60 | 21,20 | 21,20 | -5,36% | - |
| 15.04.2026 | 22,80 | 22,80 | 22,20 | 22,40 | -0,88% | - |
| 14.04.2026 | 22,40 | 23,00 | 22,40 | 22,60 | 1,80% | - |
| 13.04.2026 | 22,40 | 22,40 | 21,80 | 22,20 | 2,78% | - |
| 10.04.2026 | 22,50 | 22,50 | 21,60 | 21,60 | -2,70% | - |