30,800€
1,99%
Echtzeit-Aktienkurs CADRE HLDGS. DL -,0001
Bid:
Ask:
Aktienkurse zur CADRE HLDGS. DL -,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 30,90 | 31,10 | 29,80 | 31,00 | 2,65% | - |
| 01.10.2025 | 30,00 | 30,20 | 30,00 | 30,20 | 0,67% | - |
| 30.09.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 29.09.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | - |
| 26.09.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | - |
| 25.09.2025 | 29,80 | 30,00 | 29,80 | 30,00 | -1,96% | - |
| 24.09.2025 | 30,40 | 30,60 | 30,40 | 30,60 | 7,75% | - |
| 23.09.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 2,16% | - |
| 22.09.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -2,11% | - |
| 19.09.2025 | 28,20 | 28,40 | 28,20 | 28,40 | 5,19% | - |
| 18.09.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 17.09.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 16.09.2025 | 27,00 | 27,00 | 26,80 | 26,80 | 0,00% | - |
| 15.09.2025 | 27,00 | 27,00 | 26,80 | 26,80 | -0,74% | - |
| 12.09.2025 | 26,80 | 27,00 | 26,80 | 27,00 | 4,65% | - |
| 10.09.2025 | 26,00 | 26,00 | 25,80 | 25,80 | -6,18% | - |
| 08.09.2025 | 27,40 | 27,70 | 26,40 | 27,50 | 4,17% | - |
| 05.09.2025 | 26,60 | 26,60 | 26,40 | 26,40 | 3,94% | - |
| 04.09.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 03.09.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 02.09.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 01.09.2025 | 25,40 | 25,60 | 25,40 | 25,60 | -0,78% | - |
| 29.08.2025 | 25,80 | 25,80 | 25,60 | 25,80 | 0,00% | - |
| 28.08.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 27.08.2025 | 25,60 | 25,80 | 25,60 | 25,80 | 2,38% | - |
| 26.08.2025 | 25,20 | 25,40 | 25,20 | 25,20 | -2,33% | - |
| 25.08.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 4,03% | - |
| 22.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 21.08.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 20.08.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 19.08.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 18.08.2025 | 24,20 | 24,40 | 24,20 | 24,40 | 0,83% | - |
| 15.08.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -3,20% | - |
| 14.08.2025 | 24,80 | 25,00 | 24,80 | 25,00 | 1,63% | - |
| 13.08.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 3,36% | - |
| 12.08.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -7,03% | - |
| 11.08.2025 | 25,40 | 25,60 | 25,40 | 25,60 | -0,78% | - |
| 08.08.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | - |
| 07.08.2025 | 24,90 | 26,80 | 24,80 | 26,40 | 5,18% | - |
| 06.08.2025 | 29,80 | 29,80 | 24,90 | 25,10 | -9,71% | - |
| 05.08.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 2,96% | - |
| 04.08.2025 | 27,20 | 27,20 | 27,00 | 27,00 | -2,88% | - |
| 01.08.2025 | 28,00 | 28,00 | 27,80 | 27,80 | 0,00% | - |
| 31.07.2025 | 27,60 | 27,80 | 27,60 | 27,80 | -1,42% | - |
| 30.07.2025 | 27,80 | 28,20 | 27,80 | 28,20 | -0,70% | - |
| 29.07.2025 | 28,40 | 28,40 | 28,20 | 28,40 | 0,71% | - |
| 28.07.2025 | 28,00 | 28,20 | 28,00 | 28,20 | 1,44% | - |
| 25.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 24.07.2025 | 27,80 | 28,00 | 27,80 | 27,80 | 2,21% | - |
| 23.07.2025 | 27,00 | 27,20 | 27,00 | 27,20 | 1,49% | - |
| 22.07.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 21.07.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 18.07.2025 | 27,20 | 27,20 | 27,00 | 27,00 | 0,00% | - |
| 17.07.2025 | 27,00 | 29,00 | 27,00 | 27,00 | 0,75% | 166,00 |
| 16.07.2025 | 26,60 | 26,80 | 26,60 | 26,80 | -3,60% | - |
| 15.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | - |
| 14.07.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 11.07.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 10.07.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 2,27% | - |
| 09.07.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 08.07.2025 | 26,20 | 26,40 | 26,20 | 26,40 | -0,75% | - |
| 07.07.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 04.07.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 03.07.2025 | 26,20 | 26,40 | 26,20 | 26,40 | 0,76% | - |
| 02.07.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 01.07.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 30.06.2025 | 26,40 | 26,60 | 26,40 | 26,60 | 0,00% | - |
| 27.06.2025 | 26,80 | 26,80 | 26,60 | 26,60 | 1,53% | - |
| 26.06.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -5,07% | - |
| 25.06.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 24.06.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 23.06.2025 | 27,60 | 27,80 | 27,60 | 27,80 | -2,11% | - |
| 20.06.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,35% | - |
| 19.06.2025 | 28,50 | 28,50 | 28,50 | 28,50 | -1,04% | - |
| 18.06.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,35% | - |
| 17.06.2025 | 28,90 | 28,90 | 28,90 | 28,90 | 0,35% | - |
| 16.06.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -5,57% | - |
| 13.06.2025 | 30,40 | 30,50 | 30,30 | 30,50 | 0,99% | - |
| 12.06.2025 | 30,30 | 30,40 | 30,20 | 30,20 | 2,03% | - |
| 11.06.2025 | 29,80 | 29,80 | 29,60 | 29,60 | -0,34% | - |
| 10.06.2025 | 29,80 | 29,90 | 29,70 | 29,70 | 1,02% | - |
| 09.06.2025 | 29,30 | 29,40 | 29,30 | 29,40 | 1,38% | - |
| 06.06.2025 | 28,80 | 29,00 | 28,80 | 29,00 | 0,69% | - |
| 05.06.2025 | 29,00 | 29,00 | 28,80 | 28,80 | 0,70% | - |
| 04.06.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 1,78% | - |
| 03.06.2025 | 28,00 | 28,10 | 28,00 | 28,10 | 0,72% | - |
| 02.06.2025 | 27,90 | 27,90 | 27,80 | 27,90 | -0,71% | - |
| 30.05.2025 | 28,00 | 28,10 | 28,00 | 28,10 | -4,42% | - |
| 29.05.2025 | 28,10 | 29,40 | 27,90 | 29,40 | 2,44% | 85,00 |
| 28.05.2025 | 28,60 | 28,70 | 28,60 | 28,70 | 2,87% | - |
| 27.05.2025 | 27,90 | 28,00 | 27,90 | 27,90 | 0,00% | - |
| 26.05.2025 | 27,80 | 27,90 | 27,80 | 27,90 | -2,79% | - |
| 23.05.2025 | 29,40 | 29,45 | 28,60 | 28,70 | -2,38% | - |
| 22.05.2025 | 29,65 | 29,85 | 29,30 | 29,40 | -1,34% | - |
| 21.05.2025 | 31,00 | 31,05 | 29,70 | 29,80 | -4,33% | - |
| 20.05.2025 | 31,65 | 31,70 | 31,00 | 31,15 | -1,42% | - |
| 19.05.2025 | 31,70 | 31,70 | 31,20 | 31,60 | 1,12% | - |
| 16.05.2025 | 31,60 | 31,70 | 31,00 | 31,25 | -0,79% | - |
| 15.05.2025 | 31,40 | 31,70 | 31,20 | 31,50 | 0,32% | - |
| 14.05.2025 | 32,35 | 32,35 | 31,40 | 31,40 | -3,68% | - |