27,400€
0,74%
Echtzeit-Aktienkurs CADRE HLDGS. DL -,0001
Bid:
Ask:
Aktienkurse zur CADRE HLDGS. DL -,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 26,80 | 27,00 | 26,20 | 26,20 | -3,68% | - |
| 19.03.2026 | 27,40 | 27,40 | 26,60 | 27,20 | -2,86% | 4,00 |
| 18.03.2026 | 27,80 | 28,00 | 27,80 | 28,00 | 0,72% | - |
| 17.03.2026 | 27,80 | 27,80 | 27,60 | 27,80 | 0,00% | - |
| 16.03.2026 | 26,80 | 27,80 | 26,80 | 27,80 | 1,46% | - |
| 13.03.2026 | 27,00 | 27,40 | 27,00 | 27,40 | -7,43% | - |
| 12.03.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -3,90% | 13,00 |
| 11.03.2026 | 34,50 | 34,50 | 29,60 | 30,80 | -16,76% | - |
| 10.03.2026 | 36,60 | 37,00 | 36,60 | 37,00 | 0,00% | - |
| 09.03.2026 | 39,20 | 39,20 | 36,60 | 37,00 | -2,12% | 5,00 |
| 06.03.2026 | 37,60 | 40,60 | 37,60 | 37,80 | -0,53% | 200,00 |
| 05.03.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 1,60% | - |
| 04.03.2026 | 37,60 | 37,60 | 37,40 | 37,40 | -3,11% | - |
| 03.03.2026 | 38,40 | 38,60 | 38,40 | 38,60 | 4,89% | - |
| 02.03.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 2,22% | - |
| 27.02.2026 | 35,80 | 36,00 | 35,80 | 36,00 | 2,86% | - |
| 26.02.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 25.02.2026 | 34,60 | 34,80 | 34,60 | 34,80 | 0,00% | - |
| 24.02.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -2,79% | - |
| 20.02.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 1,70% | - |
| 19.02.2026 | 35,00 | 35,20 | 35,00 | 35,20 | 1,15% | - |
| 18.02.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 17.02.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 16.02.2026 | 34,60 | 34,80 | 34,60 | 34,80 | 2,96% | - |
| 13.02.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 12.02.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -1,74% | - |
| 11.02.2026 | 34,20 | 34,40 | 34,20 | 34,40 | -0,58% | - |
| 10.02.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 1,76% | - |
| 09.02.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 2,41% | - |
| 06.02.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -2,35% | - |
| 05.02.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | - |
| 04.02.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 2,38% | - |
| 03.02.2026 | 33,40 | 33,60 | 33,40 | 33,60 | 2,44% | - |
| 02.02.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 30.01.2026 | 32,60 | 32,80 | 32,60 | 32,80 | 0,00% | - |
| 29.01.2026 | 32,60 | 32,80 | 32,60 | 32,80 | -3,53% | - |
| 28.01.2026 | 33,80 | 34,00 | 33,80 | 34,00 | -1,73% | - |
| 27.01.2026 | 34,80 | 34,80 | 34,60 | 34,60 | -2,81% | - |
| 26.01.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -2,20% | - |
| 23.01.2026 | 36,60 | 36,60 | 36,40 | 36,40 | -1,62% | - |
| 22.01.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 5,71% | - |
| 21.01.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -2,78% | - |
| 20.01.2026 | 36,20 | 36,20 | 36,00 | 36,00 | -2,17% | - |
| 19.01.2026 | 36,40 | 36,80 | 36,40 | 36,80 | 1,10% | - |
| 16.01.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 4,00% | - |
| 15.01.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
| 14.01.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 13.01.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 12.01.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 09.01.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -2,21% | - |
| 08.01.2026 | 36,00 | 36,20 | 36,00 | 36,20 | 1,69% | - |
| 07.01.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 2,30% | - |
| 06.01.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 1,75% | - |
| 05.01.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 1,18% | - |
| 02.01.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -2,31% | - |
| 30.12.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 29.12.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,70% | - |
| 23.12.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 2,33% | - |
| 22.12.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 1,78% | - |
| 19.12.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 1,20% | - |
| 18.12.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -3,47% | - |
| 17.12.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 16.12.2025 | 34,60 | 34,60 | 34,40 | 34,40 | -4,97% | - |
| 15.12.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | - |
| 12.12.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 1,69% | - |
| 11.12.2025 | 35,60 | 35,60 | 35,40 | 35,40 | -1,67% | - |
| 10.12.2025 | 36,00 | 36,00 | 35,80 | 36,00 | 1,12% | - |
| 09.12.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 08.12.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -2,20% | - |
| 05.12.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 2,25% | - |
| 04.12.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 03.12.2025 | 35,80 | 35,80 | 35,60 | 35,60 | 1,14% | - |
| 02.12.2025 | 35,20 | 35,40 | 35,20 | 35,20 | -1,12% | - |
| 01.12.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -1,66% | - |
| 28.11.2025 | 36,00 | 36,20 | 36,00 | 36,20 | -0,55% | - |
| 27.11.2025 | 36,00 | 36,40 | 36,00 | 36,40 | 2,25% | - |
| 26.11.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 4,09% | - |
| 25.11.2025 | 34,40 | 34,40 | 34,20 | 34,20 | 1,18% | - |
| 24.11.2025 | 34,00 | 34,00 | 33,80 | 33,80 | 1,20% | - |
| 21.11.2025 | 33,20 | 33,40 | 33,20 | 33,40 | -0,60% | - |
| 20.11.2025 | 33,60 | 33,80 | 33,60 | 33,60 | -0,59% | - |
| 19.11.2025 | 33,60 | 33,80 | 33,60 | 33,80 | -3,98% | - |
| 18.11.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -2,22% | - |
| 17.11.2025 | 35,80 | 36,00 | 35,80 | 36,00 | 0,00% | - |
| 14.11.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 13.11.2025 | 36,20 | 36,20 | 36,00 | 36,20 | -1,09% | - |
| 12.11.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | - |
| 11.11.2025 | 36,40 | 36,40 | 36,20 | 36,20 | 0,56% | - |
| 10.11.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -1,10% | - |
| 07.11.2025 | 36,60 | 36,60 | 36,40 | 36,40 | -4,21% | - |
| 06.11.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 5,56% | - |
| 05.11.2025 | 36,00 | 36,00 | 35,80 | 36,00 | 0,56% | - |
| 04.11.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 03.11.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -1,10% | - |
| 31.10.2025 | 35,80 | 36,20 | 35,80 | 36,20 | -1,09% | - |
| 30.10.2025 | 36,00 | 36,60 | 36,00 | 36,60 | -0,54% | - |
| 29.10.2025 | 36,00 | 36,80 | 36,00 | 36,80 | 1,66% | - |
| 28.10.2025 | 35,80 | 36,20 | 35,80 | 36,20 | 0,00% | - |
| 27.10.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 1,69% | - |
| 24.10.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 3,49% | - |