30,350€
5,38%
Echtzeit-Aktienkurs CADRE HLDGS. DL -,0001
Bid:
Ask:
Aktienkurse zur CADRE HLDGS. DL -,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 29,85 | 30,60 | 28,80 | 30,35 | 5,38% | - |
| 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% | - |
| 13.05.2025 | 32,35 | 32,90 | 32,20 | 32,60 | 1,56% | - |
| 12.05.2025 | 31,70 | 33,05 | 31,65 | 32,10 | 1,26% | - |
| 09.05.2025 | 32,65 | 32,80 | 31,35 | 31,70 | -2,61% | - |
| 08.05.2025 | 31,50 | 32,75 | 31,30 | 32,55 | 28,66% | - |
| 07.05.2025 | 25,20 | 25,30 | 25,20 | 25,30 | -0,78% | - |
| 06.05.2025 | 25,50 | 25,50 | 25,50 | 25,50 | 0,39% | - |
| 05.05.2025 | 25,50 | 25,50 | 25,40 | 25,40 | 0,00% | - |
| 02.05.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 30.04.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,40% | - |
| 29.04.2025 | 25,00 | 25,00 | 24,90 | 24,90 | -4,23% | - |
| 28.04.2025 | 26,10 | 26,10 | 26,00 | 26,00 | 1,17% | - |
| 25.04.2025 | 25,70 | 25,70 | 25,70 | 25,70 | 2,39% | - |
| 24.04.2025 | 25,10 | 25,10 | 25,10 | 25,10 | 0,40% | - |
| 23.04.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,21% | - |
| 22.04.2025 | 24,60 | 24,70 | 24,60 | 24,70 | -5,36% | - |
| 17.04.2025 | 26,20 | 26,20 | 26,10 | 26,10 | -1,51% | - |
| 16.04.2025 | 26,50 | 26,50 | 26,40 | 26,50 | -1,12% | - |
| 15.04.2025 | 26,70 | 28,60 | 26,70 | 26,80 | 1,52% | 10,00 |
| 14.04.2025 | 26,10 | 26,40 | 26,10 | 26,40 | 2,72% | - |
| 11.04.2025 | 26,00 | 26,00 | 25,70 | 25,70 | -4,46% | - |
| 10.04.2025 | 27,90 | 27,95 | 26,20 | 26,90 | 12,08% | - |
| 09.04.2025 | 24,90 | 25,00 | 24,00 | 24,00 | -4,38% | 100,00 |
| 08.04.2025 | 25,00 | 25,10 | 25,00 | 25,10 | 0,80% | - |
| 07.04.2025 | 25,10 | 25,10 | 24,90 | 24,90 | -2,73% | - |
| 04.04.2025 | 25,50 | 25,60 | 25,50 | 25,60 | -5,88% | - |
| 03.04.2025 | 27,20 | 27,20 | 27,00 | 27,20 | 2,26% | - |
| 02.04.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,57% | - |
| 01.04.2025 | 26,85 | 26,85 | 26,45 | 26,45 | 2,72% | 10,00 |
| 31.03.2025 | 26,30 | 26,30 | 25,75 | 25,75 | -6,19% | 60,00 |
| 28.03.2025 | 27,85 | 27,85 | 27,45 | 27,45 | -0,18% | - |
| 27.03.2025 | 27,65 | 27,65 | 27,50 | 27,50 | -3,17% | - |
| 26.03.2025 | 28,45 | 28,45 | 28,40 | 28,40 | -0,53% | - |
| 25.03.2025 | 28,70 | 28,70 | 28,55 | 28,55 | -1,38% | - |
| 24.03.2025 | 28,20 | 28,95 | 28,20 | 28,95 | 1,05% | - |
| 21.03.2025 | 28,85 | 28,85 | 28,65 | 28,65 | -0,17% | - |
| 20.03.2025 | 29,15 | 29,15 | 28,70 | 28,70 | -1,71% | - |
| 19.03.2025 | 29,00 | 29,20 | 29,00 | 29,20 | 0,00% | 74,00 |
| 18.03.2025 | 29,05 | 29,20 | 29,05 | 29,20 | 0,52% | - |
| 17.03.2025 | 30,40 | 30,40 | 29,05 | 29,05 | -5,99% | - |
| 14.03.2025 | 31,55 | 31,55 | 30,90 | 30,90 | 0,16% | - |
| 13.03.2025 | 31,80 | 31,80 | 30,85 | 30,85 | -1,12% | - |
| 12.03.2025 | 31,00 | 31,20 | 28,00 | 31,20 | 2,97% | 250,00 |
| 11.03.2025 | 30,45 | 30,45 | 30,30 | 30,30 | -1,94% | - |
| 10.03.2025 | 30,80 | 30,90 | 30,80 | 30,90 | 4,75% | - |
| 07.03.2025 | 29,80 | 29,80 | 29,50 | 29,50 | -0,84% | - |
| 06.03.2025 | 29,75 | 29,75 | 29,75 | 29,75 | 0,51% | - |
| 05.03.2025 | 29,65 | 29,65 | 29,60 | 29,60 | 1,20% | - |
| 04.03.2025 | 30,25 | 30,30 | 29,25 | 29,25 | -8,59% | - |