53,090NOK
-2,37%
Echtzeit-Aktienkurs Cadeler A/S
Bid:
Ask:
Aktienkurse zur Cadeler A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 54,38 | 54,52 | 53,04 | 53,04 | -2,46% | - |
| 09.05.2024 | 54,34 | 54,41 | 54,34 | 54,38 | 0,06% | - |
| 08.05.2024 | 55,06 | 56,34 | 54,08 | 54,35 | -1,14% | - |
| 07.05.2024 | 52,02 | 55,01 | 52,02 | 54,98 | 2,18% | - |
| 06.05.2024 | 53,80 | 53,80 | 53,80 | 53,80 | 2,96% | 527,00 |
| 03.05.2024 | 51,53 | 53,06 | 51,53 | 52,25 | 2,05% | - |
| 02.05.2024 | 52,00 | 52,00 | 51,20 | 51,20 | -3,76% | 1.000,00 |
| 30.04.2024 | 52,90 | 53,20 | 52,90 | 53,20 | 2,96% | 893,00 |
| 29.04.2024 | 52,06 | 52,37 | 51,60 | 51,67 | -0,63% | - |
| 26.04.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 1,17% | 200,00 |
| 25.04.2024 | 52,00 | 52,00 | 51,40 | 51,40 | 0,78% | 1.750,00 |
| 24.04.2024 | 50,60 | 51,10 | 50,00 | 51,00 | 3,32% | 4.848,00 |
| 23.04.2024 | 48,65 | 50,15 | 48,65 | 49,36 | 1,75% | - |
| 22.04.2024 | 49,17 | 49,51 | 48,49 | 48,51 | -1,47% | - |
| 19.04.2024 | 50,38 | 50,38 | 48,86 | 49,23 | -1,24% | - |
| 18.04.2024 | 49,85 | 49,85 | 49,85 | 49,85 | -1,25% | 938,00 |
| 17.04.2024 | 50,69 | 51,09 | 50,40 | 50,48 | -0,04% | - |
| 16.04.2024 | 50,52 | 51,41 | 50,28 | 50,50 | -1,94% | - |
| 15.04.2024 | 49,85 | 51,50 | 49,85 | 51,50 | -3,01% | 90,00 |
| 12.04.2024 | 53,10 | 53,10 | 53,10 | 53,10 | 4,82% | 62,00 |
| 11.04.2024 | 51,06 | 51,84 | 50,64 | 50,66 | -0,74% | - |
| 10.04.2024 | 51,50 | 51,99 | 50,91 | 51,04 | 0,07% | - |
| 09.04.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | 45,00 |
| 08.04.2024 | 51,40 | 51,40 | 51,00 | 51,00 | -0,48% | 120,00 |
| 05.04.2024 | 51,90 | 52,00 | 51,22 | 51,25 | 0,49% | - |
| 04.04.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -0,72% | 1.000,00 |
| 03.04.2024 | 51,46 | 51,81 | 50,98 | 51,37 | 0,33% | - |
| 02.04.2024 | 51,20 | 51,20 | 51,20 | 51,20 | -3,28% | 750,00 |
| 28.03.2024 | 53,00 | 53,00 | 52,89 | 52,94 | 0,19% | - |
| 27.03.2024 | 52,44 | 53,14 | 51,04 | 52,84 | 1,35% | - |
| 26.03.2024 | 48,28 | 53,37 | 48,28 | 52,13 | 8,17% | - |
| 25.03.2024 | 46,50 | 48,31 | 46,50 | 48,20 | 4,18% | - |
| 22.03.2024 | 45,85 | 46,79 | 45,77 | 46,26 | 1,07% | - |
| 21.03.2024 | 46,00 | 46,50 | 45,67 | 45,77 | -0,05% | - |
| 20.03.2024 | 46,25 | 46,61 | 45,58 | 45,79 | -0,80% | - |
| 19.03.2024 | 45,74 | 48,15 | 45,74 | 46,16 | 1,04% | - |
| 18.03.2024 | 46,75 | 47,25 | 45,36 | 45,69 | -2,20% | - |
| 15.03.2024 | 44,51 | 47,72 | 44,44 | 46,71 | 5,16% | - |
| 14.03.2024 | 44,40 | 45,72 | 44,21 | 44,42 | 0,04% | - |
| 13.03.2024 | 44,39 | 45,09 | 44,28 | 44,40 | -0,30% | - |
| 12.03.2024 | 44,60 | 45,11 | 43,91 | 44,54 | -4,18% | - |
| 11.03.2024 | 46,48 | 46,48 | 46,48 | 46,48 | -0,31% | 2.250,00 |
| 08.03.2024 | 47,27 | 48,02 | 46,31 | 46,63 | -1,53% | - |
| 07.03.2024 | 47,73 | 47,89 | 46,79 | 47,35 | -0,53% | - |
| 06.03.2024 | 47,83 | 49,39 | 47,50 | 47,60 | -0,39% | - |
| 05.03.2024 | 46,74 | 48,71 | 46,74 | 47,79 | 2,11% | - |
| 04.03.2024 | 47,18 | 47,24 | 46,80 | 46,80 | 0,82% | 14.757,00 |
| 01.03.2024 | 46,26 | 47,08 | 46,11 | 46,42 | 0,87% | - |
| 29.02.2024 | 46,06 | 46,06 | 46,02 | 46,02 | 1,60% | 9.243,00 |
| 28.02.2024 | 45,90 | 46,15 | 44,67 | 45,29 | -1,21% | - |
| 27.02.2024 | 44,22 | 45,86 | 44,22 | 45,85 | 4,48% | - |
| 26.02.2024 | 43,88 | 43,88 | 43,88 | 43,88 | -0,60% | 1.000,00 |
| 23.02.2024 | 43,93 | 44,23 | 43,66 | 44,15 | 0,02% | - |
| 22.02.2024 | 44,02 | 44,14 | 43,94 | 44,14 | 0,09% | 40.100,00 |
| 21.02.2024 | 44,00 | 44,10 | 44,00 | 44,10 | -1,92% | 1.036,00 |
| 20.02.2024 | 45,03 | 45,62 | 44,96 | 44,96 | 1,04% | - |
| 19.02.2024 | 44,50 | 44,50 | 44,50 | 44,50 | -1,07% | 1.000,00 |
| 16.02.2024 | 44,98 | 44,98 | 44,98 | 44,98 | -0,66% | 1.400,00 |
| 15.02.2024 | 45,02 | 45,48 | 45,02 | 45,28 | -5,41% | 24.036,00 |
| 14.02.2024 | 47,72 | 48,14 | 47,57 | 47,87 | 0,38% | - |
| 13.02.2024 | 47,58 | 47,71 | 47,27 | 47,69 | 0,04% | - |
| 12.02.2024 | 47,28 | 47,68 | 46,83 | 47,67 | 2,29% | - |
| 09.02.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -4,48% | 600,00 |
| 08.02.2024 | 48,37 | 48,86 | 47,35 | 48,79 | 0,61% | - |
| 07.02.2024 | 48,60 | 49,31 | 47,94 | 48,49 | -0,48% | - |
| 06.02.2024 | 49,13 | 49,31 | 48,07 | 48,73 | 0,05% | - |
| 29.01.2024 | 48,70 | 48,70 | 48,70 | 48,70 | 4,51% | 600,00 |
| 26.01.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -2,51% | 1.400,00 |
| 22.01.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 2,44% | 1.000,00 |
| 18.01.2024 | 47,50 | 47,92 | 46,66 | 46,66 | -1,56% | 1.210,00 |
| 17.01.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 0,85% | 15,00 |
| 11.01.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -1,47% | 1.000,00 |
| 08.01.2024 | 48,34 | 48,34 | 47,70 | 47,70 | -0,62% | 2.548,00 |
| 05.01.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -0,29% | 15,00 |
| 04.01.2024 | 48,14 | 48,14 | 48,14 | 48,14 | 4,65% | 5.600,00 |
| 27.12.2023 | 44,92 | 46,00 | 44,92 | 46,00 | 2,95% | 5.152,00 |
| 20.12.2023 | 45,50 | 45,94 | 44,68 | 44,68 | 3,19% | 14.590,00 |
| 19.12.2023 | 43,30 | 43,30 | 43,30 | 43,30 | 3,79% | 110,00 |
| 18.12.2023 | 41,72 | 41,72 | 41,72 | 41,72 | 6,00% | 2.245,00 |
| 14.12.2023 | 39,36 | 39,36 | 39,36 | 39,36 | 1,86% | 669,00 |
| 13.12.2023 | 37,30 | 38,64 | 37,30 | 38,64 | 7,81% | 7.762,00 |
| 12.12.2023 | 35,66 | 35,84 | 35,66 | 35,84 | 0,11% | 167,00 |
| 11.12.2023 | 35,94 | 35,94 | 35,72 | 35,80 | 3,23% | 1.987,00 |
| 30.11.2023 | 34,68 | 34,68 | 34,68 | 34,68 | 0,52% | 500,00 |
| 27.11.2023 | 34,82 | 34,82 | 34,50 | 34,50 | -0,58% | 6.304,00 |
| 24.11.2023 | 34,70 | 34,70 | 34,70 | 34,70 | 3,15% | 449,00 |
| 22.11.2023 | 33,64 | 33,64 | 33,64 | 33,64 | -3,89% | 4.000,00 |
| 13.11.2023 | 34,60 | 35,20 | 34,60 | 35,00 | 1,16% | 28.000,00 |
| 10.11.2023 | 34,24 | 34,86 | 34,24 | 34,60 | 1,70% | 39.523,00 |
| 08.11.2023 | 34,02 | 34,02 | 34,02 | 34,02 | -2,97% | 713,00 |
| 07.11.2023 | 35,06 | 35,06 | 35,06 | 35,06 | -1,79% | 165,00 |
| 03.11.2023 | 35,70 | 35,70 | 35,70 | 35,70 | 5,19% | 165,00 |
| 02.11.2023 | 34,30 | 34,30 | 33,94 | 33,94 | -1,62% | 2.500,00 |
| 01.11.2023 | 34,08 | 34,50 | 34,00 | 34,50 | -3,95% | 4.005,00 |
| 26.10.2023 | 35,92 | 35,92 | 35,92 | 35,92 | 0,62% | 1.500,00 |
| 24.10.2023 | 35,70 | 35,70 | 35,70 | 35,70 | -4,03% | 12,00 |
| 19.10.2023 | 37,20 | 37,20 | 37,20 | 37,20 | 0,27% | 268,00 |
| 18.10.2023 | 37,10 | 37,10 | 37,10 | 37,10 | 2,88% | 1.242,00 |
| 13.10.2023 | 36,06 | 36,06 | 36,06 | 36,06 | 1,35% | 10,00 |
| 06.10.2023 | 35,54 | 35,58 | 35,54 | 35,58 | 2,24% | 907,00 |