5,455€
2,54%
Echtzeit-Aktienkurs Cadeler AS
Bid:
Ask:
Aktienkurse zur Cadeler AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2026 | 5,23 | 5,44 | 5,22 | 5,44 | 2,16% | 13.216,00 |
| 17.04.2026 | 5,42 | 5,46 | 5,27 | 5,32 | -1,85% | 6.956,00 |
| 16.04.2026 | 5,48 | 5,57 | 5,41 | 5,42 | -1,00% | 7.209,00 |
| 15.04.2026 | 5,69 | 5,70 | 5,45 | 5,48 | -5,11% | 38.630,00 |
| 14.04.2026 | 5,62 | 5,80 | 5,62 | 5,77 | 4,25% | 17.609,00 |
| 13.04.2026 | 5,45 | 5,58 | 5,45 | 5,54 | 1,19% | 3.650,00 |
| 10.04.2026 | 5,58 | 5,58 | 5,42 | 5,47 | -2,15% | 6.102,00 |
| 09.04.2026 | 5,42 | 5,75 | 5,34 | 5,59 | 3,52% | 12.871,00 |
| 08.04.2026 | 5,48 | 5,56 | 5,21 | 5,40 | 2,18% | 12.975,00 |
| 07.04.2026 | 5,44 | 5,51 | 5,16 | 5,29 | -0,19% | 30.839,00 |
| 02.04.2026 | 5,07 | 5,36 | 5,07 | 5,30 | 2,42% | 20.667,00 |
| 01.04.2026 | 5,05 | 5,24 | 5,03 | 5,17 | 2,48% | 18.195,00 |
| 31.03.2026 | 4,87 | 5,05 | 4,83 | 5,05 | 5,32% | 3.537,00 |
| 30.03.2026 | 4,80 | 4,90 | 4,74 | 4,79 | 0,93% | 8.296,00 |
| 27.03.2026 | 4,96 | 4,98 | 4,72 | 4,75 | -3,85% | 9.152,00 |
| 26.03.2026 | 5,00 | 5,04 | 4,90 | 4,94 | -4,43% | 11.159,00 |
| 25.03.2026 | 5,02 | 5,29 | 5,02 | 5,17 | 3,59% | 4.453,00 |
| 24.03.2026 | 4,75 | 5,00 | 4,75 | 4,99 | 0,28% | 7.041,00 |
| 23.03.2026 | 4,95 | 4,99 | 4,78 | 4,97 | -1,25% | 11.006,00 |
| 20.03.2026 | 5,21 | 5,24 | 4,90 | 5,04 | -2,80% | 28.667,00 |
| 19.03.2026 | 5,20 | 5,20 | 5,11 | 5,18 | -0,38% | 6.979,00 |
| 18.03.2026 | 5,23 | 5,33 | 5,20 | 5,20 | 0,48% | 5.426,00 |
| 17.03.2026 | 5,15 | 5,25 | 5,15 | 5,18 | 0,68% | 293,00 |
| 16.03.2026 | 5,44 | 5,52 | 5,14 | 5,14 | -4,46% | 2.475,00 |
| 13.03.2026 | 5,32 | 5,52 | 5,32 | 5,38 | 3,07% | 7.850,00 |
| 12.03.2026 | 5,34 | 5,50 | 5,22 | 5,22 | -4,04% | 340,00 |
| 11.03.2026 | 5,27 | 5,65 | 5,27 | 5,44 | -0,73% | 3.695,00 |
| 10.03.2026 | 5,22 | 5,48 | 5,16 | 5,48 | 6,61% | 8.193,00 |
| 09.03.2026 | 5,13 | 5,24 | 5,02 | 5,14 | -2,28% | 11.292,00 |
| 06.03.2026 | 5,29 | 5,29 | 5,15 | 5,26 | 1,15% | 5.518,00 |
| 05.03.2026 | 5,28 | 5,35 | 5,20 | 5,20 | -0,48% | 4.153,00 |
| 04.03.2026 | 5,28 | 5,34 | 5,23 | 5,23 | -2,88% | 4.570,00 |
| 03.03.2026 | 5,49 | 5,49 | 5,21 | 5,38 | -2,89% | 7.739,00 |
| 02.03.2026 | 5,43 | 5,58 | 5,01 | 5,54 | 1,28% | 35.912,00 |
| 27.02.2026 | 5,65 | 5,66 | 5,43 | 5,47 | -1,53% | 12.330,00 |
| 26.02.2026 | 5,62 | 5,67 | 5,51 | 5,56 | -0,63% | 6.912,00 |
| 25.02.2026 | 5,58 | 5,66 | 5,52 | 5,59 | -0,27% | 7.110,00 |
| 24.02.2026 | 5,45 | 5,68 | 5,38 | 5,61 | 2,00% | 9.462,00 |
| 23.02.2026 | 5,68 | 5,68 | 5,41 | 5,50 | -2,92% | 23.628,00 |
| 20.02.2026 | 5,57 | 5,67 | 5,57 | 5,66 | 2,17% | 7.641,00 |
| 19.02.2026 | 5,68 | 5,68 | 5,53 | 5,54 | -1,95% | 5.286,00 |
| 18.02.2026 | 5,59 | 5,69 | 5,56 | 5,65 | 2,26% | 3.797,00 |
| 17.02.2026 | 5,59 | 5,62 | 5,51 | 5,53 | -1,52% | 4.085,00 |
| 16.02.2026 | 5,48 | 5,61 | 5,44 | 5,61 | 2,00% | 4.591,00 |
| 13.02.2026 | 5,47 | 5,57 | 5,36 | 5,50 | 0,27% | 8.035,00 |
| 12.02.2026 | 5,45 | 5,63 | 5,44 | 5,49 | 0,37% | 10.703,00 |
| 11.02.2026 | 5,38 | 5,50 | 5,31 | 5,47 | 1,39% | 27.809,00 |
| 10.02.2026 | 5,27 | 5,43 | 5,27 | 5,39 | 1,22% | 6.588,00 |
| 09.02.2026 | 5,07 | 5,33 | 5,06 | 5,33 | 4,11% | 27.954,00 |
| 06.02.2026 | 4,95 | 5,16 | 4,89 | 5,12 | 2,75% | 6.769,00 |
| 05.02.2026 | 5,11 | 5,11 | 4,87 | 4,98 | -2,10% | 7.764,00 |
| 04.02.2026 | 5,05 | 5,12 | 4,96 | 5,09 | 1,40% | 5.736,00 |
| 03.02.2026 | 5,02 | 5,12 | 4,98 | 5,02 | 0,58% | 5.429,00 |
| 02.02.2026 | 4,98 | 4,99 | 4,88 | 4,99 | -0,97% | 32.285,00 |
| 30.01.2026 | 5,15 | 5,16 | 4,98 | 5,04 | -2,14% | 12.894,00 |
| 29.01.2026 | 5,31 | 5,33 | 5,10 | 5,15 | -1,44% | 18.150,00 |
| 28.01.2026 | 5,02 | 5,27 | 5,02 | 5,22 | 3,98% | 42.929,00 |
| 27.01.2026 | 4,87 | 5,06 | 4,72 | 5,02 | 4,89% | 58.483,00 |
| 26.01.2026 | 4,60 | 4,83 | 4,58 | 4,79 | 3,77% | 24.107,00 |
| 23.01.2026 | 4,62 | 4,63 | 4,56 | 4,61 | 0,65% | 1.713,00 |
| 22.01.2026 | 4,65 | 4,71 | 4,58 | 4,58 | -0,17% | 6.949,00 |
| 21.01.2026 | 4,50 | 4,64 | 4,50 | 4,59 | 0,92% | 2.155,00 |
| 20.01.2026 | 4,54 | 4,58 | 4,46 | 4,55 | 0,80% | 802,00 |
| 19.01.2026 | 4,60 | 4,60 | 4,46 | 4,51 | -4,16% | 11.615,00 |
| 16.01.2026 | 4,62 | 4,71 | 4,60 | 4,71 | 2,79% | 7.117,00 |
| 15.01.2026 | 4,51 | 4,66 | 4,51 | 4,58 | 0,04% | 14.179,00 |
| 14.01.2026 | 4,39 | 4,74 | 4,38 | 4,58 | 4,52% | 44.153,00 |
| 13.01.2026 | 4,28 | 4,41 | 4,28 | 4,38 | 1,30% | 6.150,00 |
| 12.01.2026 | 4,35 | 4,40 | 4,15 | 4,32 | -1,73% | 18.208,00 |
| 09.01.2026 | 4,34 | 4,40 | 4,31 | 4,40 | 2,33% | 7.967,00 |
| 08.01.2026 | 4,28 | 4,34 | 4,23 | 4,30 | 0,05% | 11.229,00 |
| 07.01.2026 | 4,19 | 4,30 | 4,19 | 4,30 | 2,38% | 23.897,00 |
| 06.01.2026 | 4,08 | 4,20 | 4,08 | 4,20 | 2,94% | 6.786,00 |
| 05.01.2026 | 4,13 | 4,13 | 4,01 | 4,08 | -0,63% | 50.734,00 |
| 02.01.2026 | 4,04 | 4,11 | 4,03 | 4,10 | 1,18% | 16.755,00 |
| 30.12.2025 | 4,11 | 4,12 | 4,05 | 4,06 | -2,08% | 13.335,00 |
| 29.12.2025 | 4,00 | 4,14 | 3,96 | 4,14 | 4,86% | 35.043,00 |
| 23.12.2025 | 3,94 | 4,07 | 3,91 | 3,95 | 1,13% | 7.408,00 |
| 22.12.2025 | 3,94 | 4,09 | 3,80 | 3,91 | -0,20% | 40.060,00 |
| 19.12.2025 | 3,94 | 3,95 | 3,91 | 3,91 | 2,25% | 3.575,00 |
| 18.12.2025 | 3,86 | 3,86 | 3,81 | 3,83 | -1,09% | 47.483,00 |
| 17.12.2025 | 3,92 | 3,93 | 3,87 | 3,87 | -0,21% | 6.722,00 |
| 16.12.2025 | 3,87 | 3,90 | 3,84 | 3,88 | 1,09% | 13.838,00 |
| 15.12.2025 | 3,91 | 3,94 | 3,84 | 3,84 | -1,69% | 9.429,00 |
| 12.12.2025 | 3,83 | 3,90 | 3,83 | 3,90 | 2,90% | 1.724,00 |
| 11.12.2025 | 3,85 | 3,85 | 3,79 | 3,79 | -1,81% | 17.985,00 |
| 10.12.2025 | 3,93 | 3,93 | 3,73 | 3,86 | -1,73% | 19.333,00 |
| 09.12.2025 | 3,97 | 4,02 | 3,91 | 3,93 | -1,75% | 11.735,00 |
| 08.12.2025 | 3,96 | 4,04 | 3,94 | 4,00 | 0,86% | 2.681,00 |
| 05.12.2025 | 3,94 | 4,01 | 3,93 | 3,97 | 0,97% | 6.563,00 |
| 04.12.2025 | 3,90 | 3,94 | 3,83 | 3,93 | 1,97% | 7.364,00 |
| 03.12.2025 | 3,89 | 3,93 | 3,80 | 3,85 | -1,03% | 3.256,00 |
| 02.12.2025 | 3,79 | 4,25 | 3,71 | 3,89 | 1,09% | 26.552,00 |
| 01.12.2025 | 3,76 | 3,87 | 3,64 | 3,85 | 2,34% | 10.913,00 |
| 28.11.2025 | 3,72 | 3,81 | 3,68 | 3,76 | 1,29% | 14.319,00 |
| 27.11.2025 | 3,83 | 3,83 | 3,71 | 3,71 | -2,77% | 13.922,00 |
| 26.11.2025 | 3,61 | 3,82 | 3,61 | 3,82 | 6,47% | 18.718,00 |
| 25.11.2025 | 3,47 | 3,62 | 3,47 | 3,59 | 4,24% | 11.521,00 |
| 24.11.2025 | 3,46 | 3,51 | 3,41 | 3,44 | 0,23% | 18.380,00 |
| 21.11.2025 | 3,59 | 3,64 | 3,35 | 3,43 | -3,65% | 55.596,00 |