4,937€
1,96%
Echtzeit-Aktienkurs Cadeler AS
Bid:
Ask:
Aktienkurse zur Cadeler AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 4,89 | 4,99 | 4,88 | 4,94 | 2,11% | 120,00 |
| 08.07.2026 | 4,95 | 5,00 | 4,83 | 4,84 | -2,85% | 1.324,00 |
| 07.07.2026 | 5,16 | 5,16 | 4,90 | 4,98 | -2,85% | 4.574,00 |
| 06.07.2026 | 5,08 | 5,18 | 5,06 | 5,13 | 0,88% | 8.625,00 |
| 03.07.2026 | 4,84 | 5,10 | 4,84 | 5,09 | 7,69% | 4.058,00 |
| 02.07.2026 | 4,67 | 4,91 | 4,58 | 4,72 | 2,16% | 9.522,00 |
| 01.07.2026 | 4,83 | 4,83 | 4,62 | 4,62 | -4,43% | 13.759,00 |
| 30.06.2026 | 4,86 | 4,86 | 4,82 | 4,84 | 1,38% | 3.007,00 |
| 29.06.2026 | 4,76 | 4,80 | 4,71 | 4,77 | 0,85% | 2.242,00 |
| 26.06.2026 | 4,66 | 4,73 | 4,65 | 4,73 | -0,96% | 3.644,00 |
| 25.06.2026 | 4,83 | 4,83 | 4,78 | 4,78 | -0,04% | 237,00 |
| 24.06.2026 | 4,85 | 4,90 | 4,75 | 4,78 | -2,37% | 3.123,00 |
| 23.06.2026 | 4,86 | 4,91 | 4,81 | 4,89 | -1,13% | 766,00 |
| 22.06.2026 | 4,73 | 5,03 | 4,70 | 4,95 | 4,56% | 8.529,00 |
| 19.06.2026 | 4,73 | 4,89 | 4,69 | 4,73 | -0,29% | 16.902,00 |
| 18.06.2026 | 4,76 | 4,81 | 4,71 | 4,75 | -2,18% | 4.864,00 |
| 17.06.2026 | 4,78 | 4,87 | 4,76 | 4,85 | 0,00% | 10.324,00 |
| 16.06.2026 | 4,96 | 4,96 | 4,80 | 4,85 | -1,66% | 6.046,00 |
| 15.06.2026 | 5,09 | 5,09 | 4,87 | 4,94 | 0,49% | 6.043,00 |
| 12.06.2026 | 4,97 | 4,97 | 4,84 | 4,91 | -0,45% | 4.852,00 |
| 11.06.2026 | 4,84 | 4,93 | 4,74 | 4,93 | 1,82% | 9.425,00 |
| 10.06.2026 | 4,98 | 4,99 | 4,78 | 4,85 | -2,85% | 16.669,00 |
| 09.06.2026 | 5,12 | 5,12 | 4,92 | 4,99 | -1,81% | 15.146,00 |
| 08.06.2026 | 4,99 | 5,22 | 4,99 | 5,08 | 0,59% | 16.582,00 |
| 05.06.2026 | 5,30 | 5,34 | 5,05 | 5,05 | -5,16% | 8.292,00 |
| 04.06.2026 | 5,44 | 5,44 | 5,27 | 5,33 | -2,20% | 1.774,00 |
| 03.06.2026 | 5,32 | 5,45 | 5,28 | 5,45 | 3,22% | 8.036,00 |
| 02.06.2026 | 5,49 | 5,53 | 5,25 | 5,28 | -3,12% | 12.362,00 |
| 01.06.2026 | 5,49 | 5,61 | 5,44 | 5,45 | -0,55% | 15.760,00 |
| 29.05.2026 | 5,54 | 5,64 | 5,39 | 5,48 | -0,36% | 8.097,00 |
| 28.05.2026 | 5,58 | 5,74 | 5,50 | 5,50 | -1,79% | 10.665,00 |
| 27.05.2026 | 5,96 | 5,96 | 5,60 | 5,60 | -5,89% | 8.123,00 |
| 26.05.2026 | 5,87 | 5,98 | 5,87 | 5,95 | 0,68% | 2.803,00 |
| 25.05.2026 | 5,85 | 5,91 | 5,80 | 5,91 | 2,25% | 601,00 |
| 22.05.2026 | 5,72 | 5,89 | 5,72 | 5,78 | 1,40% | 7.133,00 |
| 21.05.2026 | 5,93 | 5,98 | 5,63 | 5,70 | -4,29% | 7.491,00 |
| 20.05.2026 | 5,78 | 5,95 | 5,57 | 5,95 | 2,50% | 23.349,00 |
| 19.05.2026 | 6,16 | 6,20 | 5,80 | 5,81 | -6,22% | 23.878,00 |
| 18.05.2026 | 6,14 | 6,38 | 6,09 | 6,19 | -1,43% | 9.565,00 |
| 15.05.2026 | 6,20 | 6,32 | 6,20 | 6,28 | 1,05% | 6.812,00 |
| 14.05.2026 | 6,30 | 6,30 | 6,22 | 6,22 | -0,88% | 2.325,00 |
| 13.05.2026 | 6,14 | 6,33 | 6,09 | 6,27 | 2,53% | 5.882,00 |
| 12.05.2026 | 6,27 | 6,34 | 6,08 | 6,12 | -2,24% | 15.141,00 |
| 11.05.2026 | 6,32 | 6,43 | 6,19 | 6,26 | -2,27% | 7.792,00 |
| 08.05.2026 | 6,05 | 6,40 | 6,00 | 6,40 | 5,87% | 20.850,00 |
| 07.05.2026 | 6,09 | 6,23 | 5,96 | 6,05 | -0,66% | 12.617,00 |
| 06.05.2026 | 6,06 | 6,19 | 6,06 | 6,09 | -0,98% | 5.628,00 |
| 05.05.2026 | 6,20 | 6,27 | 6,00 | 6,15 | -1,76% | 4.547,00 |
| 04.05.2026 | 5,98 | 6,26 | 5,89 | 6,26 | 5,30% | 6.216,00 |
| 30.04.2026 | 5,87 | 5,94 | 5,82 | 5,94 | 0,93% | 3.942,00 |
| 29.04.2026 | 5,62 | 5,95 | 5,62 | 5,89 | 5,09% | 20.712,00 |
| 28.04.2026 | 5,57 | 5,69 | 5,52 | 5,60 | 0,27% | 1.006,00 |
| 27.04.2026 | 5,63 | 5,71 | 5,58 | 5,59 | -1,33% | 4.582,00 |
| 24.04.2026 | 5,54 | 5,66 | 5,40 | 5,66 | 3,28% | 13.707,00 |
| 23.04.2026 | 5,57 | 5,58 | 5,48 | 5,48 | -2,06% | 5.601,00 |
| 22.04.2026 | 5,62 | 5,63 | 5,57 | 5,60 | 1,91% | 2.996,00 |
| 21.04.2026 | 5,51 | 5,57 | 5,49 | 5,49 | 1,01% | 2.199,00 |
| 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 |