36,900€
3,65%
Echtzeit-Aktienkurs CADRE HLDGS. DL -,0001
Bid:
Ask:
Aktienkurse zur CADRE HLDGS. DL -,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.10.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 22.10.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 21.10.2025 | 34,40 | 34,60 | 34,40 | 34,60 | 2,37% | - |
| 20.10.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |
| 17.10.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 16.10.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -1,17% | - |
| 15.10.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 4,91% | - |
| 14.10.2025 | 32,60 | 32,80 | 32,60 | 32,60 | 1,24% | - |
| 13.10.2025 | 32,00 | 32,20 | 32,00 | 32,20 | 0,00% | - |
| 10.10.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 09.10.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 2,55% | - |
| 08.10.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 07.10.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 2,63% | - |
| 06.10.2025 | 30,40 | 30,60 | 30,40 | 30,40 | 0,66% | - |
| 03.10.2025 | 30,40 | 30,40 | 30,20 | 30,20 | 1,34% | - |
| 02.10.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | - |
| 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% | - |