Cadeler A/S CADLR
OSL · Norwegen · Produzierendes Gewerbe
NOK 51,65-0,45 (-0,86 %)
Markt geschlossen· · NOK · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · NOK · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 51,65 | -0,86 % | NOK 52,25 | NOK 52,75 | NOK 51,00 | 506,15K |
| 2026-09-30 | NOK 52,10 | -3,25 % | NOK 54,00 | NOK 54,70 | NOK 52,05 | 690,21K |
| 2026-09-29 | NOK 53,85 | -2,09 % | NOK 54,90 | NOK 54,90 | NOK 53,40 | 404,97K |
| 2026-09-28 | NOK 55,00 | -0,63 % | NOK 55,30 | NOK 55,80 | NOK 53,70 | 498,09K |
| 2026-09-25 | NOK 55,35 | -0,45 % | NOK 55,85 | NOK 56,45 | NOK 55,10 | 205,39K |
| 2026-09-24 | NOK 55,60 | -5,44 % | NOK 58,05 | NOK 58,20 | NOK 55,60 | 525,26K |
| 2026-09-23 | NOK 58,80 | -2,65 % | NOK 60,40 | NOK 60,50 | NOK 58,45 | 373,49K |
| 2026-09-22 | NOK 60,40 | -0,98 % | NOK 61,00 | NOK 61,00 | NOK 59,40 | 318,31K |
| 2026-09-21 | NOK 61,00 | +1,75 % | NOK 60,85 | NOK 61,65 | NOK 60,20 | 365,33K |
| 2026-09-18 | NOK 59,95 | -0,08 % | NOK 59,90 | NOK 60,75 | NOK 59,30 | 3,43M |
| 2026-09-17 | NOK 60,00 | +2,04 % | NOK 59,60 | NOK 60,25 | NOK 59,60 | 241,60K |
| 2026-09-16 | NOK 58,80 | +1,82 % | NOK 57,50 | NOK 59,35 | NOK 57,50 | 211,54K |
| 2026-09-15 | NOK 57,75 | -1,79 % | NOK 57,85 | NOK 58,80 | NOK 57,60 | 350,21K |
| 2026-09-14 | NOK 58,80 | -1,51 % | NOK 59,20 | NOK 59,80 | NOK 56,95 | 849,46K |
| 2026-09-11 | NOK 59,70 | +0,25 % | NOK 59,25 | NOK 60,05 | NOK 58,50 | 244,01K |
| 2026-09-10 | NOK 59,55 | -0,50 % | NOK 60,10 | NOK 61,90 | NOK 58,80 | 709,49K |
| 2026-09-09 | NOK 59,85 | +2,31 % | NOK 58,90 | NOK 59,95 | NOK 58,15 | 452,08K |
| 2026-09-08 | NOK 58,50 | -0,09 % | NOK 58,50 | NOK 60,15 | NOK 58,40 | 299,75K |
| 2026-09-07 | NOK 58,55 | +0,95 % | NOK 58,00 | NOK 59,35 | NOK 57,65 | 395,13K |
| 2026-09-04 | NOK 58,00 | -0,09 % | NOK 58,65 | NOK 59,05 | NOK 57,50 | 333,54K |
| 2026-09-03 | NOK 58,05 | -0,09 % | NOK 58,50 | NOK 58,85 | NOK 57,50 | 400,48K |
| 2026-09-02 | NOK 58,10 | -2,02 % | NOK 58,70 | NOK 59,55 | NOK 58,10 | 364,25K |
| 2026-09-01 | NOK 59,30 | +1,54 % | NOK 58,30 | NOK 60,00 | NOK 57,70 | 743,91K |
| 2026-08-31 | NOK 58,40 | -1,93 % | NOK 58,95 | NOK 58,95 | NOK 57,55 | 834,37K |
| 2026-08-28 | NOK 59,55 | -0,25 % | NOK 60,70 | NOK 60,70 | NOK 59,20 | 308,34K |
| 2026-08-27 | NOK 59,70 | +0,08 % | NOK 59,75 | NOK 60,25 | NOK 59,05 | 344,18K |
| 2026-08-26 | NOK 59,65 | -1,24 % | NOK 59,40 | NOK 60,85 | NOK 59,05 | 1,38M |
| 2026-08-25 | NOK 60,40 | +6,53 % | NOK 58,40 | NOK 61,15 | NOK 57,60 | 944,60K |
| 2026-08-24 | NOK 56,70 | +0,71 % | NOK 56,45 | NOK 58,80 | NOK 55,80 | 655,74K |
| 2026-08-21 | NOK 56,30 | 0,00 % | NOK 56,25 | NOK 57,35 | NOK 56,00 | 163,07K |
| 2026-08-20 | NOK 56,30 | +2,27 % | NOK 55,05 | NOK 56,70 | NOK 55,05 | 256,89K |
| 2026-08-19 | NOK 55,05 | -0,18 % | NOK 55,15 | NOK 55,70 | NOK 54,70 | 131,05K |
| 2026-08-18 | NOK 55,15 | +0,18 % | NOK 55,30 | NOK 57,75 | NOK 54,55 | 223,97K |
| 2026-08-17 | NOK 55,05 | +1,38 % | NOK 54,75 | NOK 55,15 | NOK 54,45 | 199,94K |
| 2026-08-14 | NOK 54,30 | -0,37 % | NOK 54,60 | NOK 54,70 | NOK 53,60 | 322,67K |
| 2026-08-13 | NOK 54,50 | +1,87 % | NOK 53,50 | NOK 54,85 | NOK 53,00 | 266,64K |
| 2026-08-12 | NOK 53,50 | -3,78 % | NOK 55,45 | NOK 57,60 | NOK 52,95 | 955,59K |
| 2026-08-11 | NOK 55,60 | -2,28 % | NOK 56,95 | NOK 57,05 | NOK 53,30 | 1,18M |
| 2026-08-10 | NOK 56,90 | +1,34 % | NOK 56,20 | NOK 57,30 | NOK 56,15 | 338,72K |
| 2026-08-07 | NOK 56,15 | +0,99 % | NOK 55,50 | NOK 56,75 | NOK 55,10 | 265,86K |
| 2026-08-06 | NOK 55,60 | +2,02 % | NOK 54,50 | NOK 55,60 | NOK 53,95 | 165,04K |
| 2026-08-05 | NOK 54,50 | +0,55 % | NOK 54,50 | NOK 55,25 | NOK 54,10 | 328,17K |
| 2026-08-04 | NOK 54,20 | +1,03 % | NOK 54,20 | NOK 54,80 | NOK 53,95 | 256,33K |
| 2026-08-03 | NOK 53,65 | 0,00 % | NOK 53,35 | NOK 54,40 | NOK 52,75 | 177,96K |
| 2026-07-31 | NOK 53,65 | 0,00 % | NOK 54,45 | NOK 55,20 | NOK 53,35 | 228,72K |
| 2026-07-30 | NOK 53,65 | +2,88 % | NOK 51,50 | NOK 54,30 | NOK 51,20 | 351,73K |
| 2026-07-29 | NOK 52,15 | -0,86 % | NOK 52,30 | NOK 52,90 | NOK 51,95 | 365,46K |
| 2026-07-28 | NOK 52,60 | -2,50 % | NOK 53,60 | NOK 54,10 | NOK 52,50 | 345,85K |
| 2026-07-27 | NOK 53,95 | -1,28 % | NOK 54,50 | NOK 55,25 | NOK 53,60 | 187,17K |
| 2026-07-24 | NOK 54,65 | -1,44 % | NOK 57,00 | NOK 57,00 | NOK 54,65 | 257,11K |
| 2026-07-23 | NOK 55,45 | -0,27 % | NOK 55,40 | NOK 55,65 | NOK 54,45 | 251,04K |
| 2026-07-22 | NOK 55,60 | +0,09 % | NOK 55,60 | NOK 56,20 | NOK 54,10 | 390,78K |
| 2026-07-21 | NOK 55,55 | -0,54 % | NOK 55,85 | NOK 56,85 | NOK 55,55 | 371,49K |
| 2026-07-20 | NOK 55,85 | -1,76 % | NOK 56,50 | NOK 57,00 | NOK 55,85 | 345,69K |
| 2026-07-17 | NOK 56,85 | -0,79 % | NOK 56,00 | NOK 57,30 | NOK 55,55 | 522,52K |
| 2026-07-16 | NOK 57,30 | -0,78 % | NOK 56,80 | NOK 57,30 | NOK 56,20 | 723,82K |
| 2026-07-15 | NOK 57,75 | +1,85 % | NOK 56,20 | NOK 57,75 | NOK 56,00 | 427,91K |
| 2026-07-14 | NOK 56,70 | +1,98 % | NOK 54,50 | NOK 56,70 | NOK 54,50 | 567,33K |
| 2026-07-13 | NOK 55,60 | +1,09 % | NOK 55,00 | NOK 56,00 | NOK 54,90 | 436,70K |
| 2026-07-10 | NOK 55,00 | +0,18 % | NOK 54,80 | NOK 55,00 | NOK 54,00 | 343,80K |
| 2026-07-09 | NOK 54,90 | +0,73 % | NOK 55,50 | NOK 55,55 | NOK 54,70 | 405,10K |
| 2026-07-08 | NOK 54,50 | -1,18 % | NOK 54,90 | NOK 55,15 | NOK 53,80 | 610,55K |
| 2026-07-07 | NOK 55,15 | -4,91 % | NOK 58,50 | NOK 58,50 | NOK 55,15 | 628,98K |
| 2026-07-06 | NOK 58,00 | +0,78 % | NOK 57,45 | NOK 58,20 | NOK 57,00 | 622,65K |
| 2026-07-03 | NOK 57,55 | +4,54 % | NOK 54,80 | NOK 57,55 | NOK 54,35 | 427,24K |
| 2026-07-02 | NOK 55,05 | +3,57 % | NOK 52,95 | NOK 55,25 | NOK 51,50 | 767,14K |
| 2026-07-01 | NOK 53,15 | -2,03 % | NOK 54,45 | NOK 54,50 | NOK 53,15 | 454,96K |
| 2026-06-30 | NOK 54,25 | +1,40 % | NOK 54,80 | NOK 55,50 | NOK 54,25 | 602,82K |
| 2026-06-29 | NOK 53,50 | +0,47 % | NOK 53,20 | NOK 54,70 | NOK 52,75 | 380,64K |
| 2026-06-26 | NOK 53,25 | -1,21 % | NOK 53,45 | NOK 53,65 | NOK 52,25 | 555,60K |
| 2026-06-25 | NOK 53,90 | -0,19 % | NOK 54,00 | NOK 54,60 | NOK 53,60 | 237,97K |
| 2026-06-24 | NOK 54,00 | -0,28 % | NOK 53,20 | NOK 54,00 | NOK 53,15 | 489,72K |
| 2026-06-23 | NOK 54,15 | -0,91 % | NOK 54,65 | NOK 54,70 | NOK 53,30 | 333,12K |
| 2026-06-22 | NOK 54,65 | +3,60 % | NOK 51,95 | NOK 54,65 | NOK 51,95 | 579,50K |
| 2026-06-19 | NOK 52,75 | +0,38 % | NOK 52,25 | NOK 53,20 | NOK 52,00 | 1,15M |
| 2026-06-18 | NOK 52,55 | -1,31 % | NOK 52,85 | NOK 53,55 | NOK 52,40 | 400,54K |
| 2026-06-17 | NOK 53,25 | +0,09 % | NOK 52,80 | NOK 53,25 | NOK 52,35 | 274,04K |
| 2026-06-16 | NOK 53,20 | -1,39 % | NOK 54,10 | NOK 54,25 | NOK 52,85 | 332,53K |
| 2026-06-15 | NOK 53,95 | +0,94 % | NOK 55,10 | NOK 55,55 | NOK 53,75 | 298,22K |
| 2026-06-12 | NOK 53,45 | +1,81 % | NOK 53,50 | NOK 54,45 | NOK 53,10 | 304,46K |
| 2026-06-11 | NOK 52,50 | -1,87 % | NOK 52,60 | NOK 52,85 | NOK 51,90 | 768,10K |
| 2026-06-10 | NOK 53,50 | -2,01 % | NOK 55,25 | NOK 55,30 | NOK 52,00 | 847,49K |
| 2026-06-09 | NOK 54,60 | -1,80 % | NOK 55,60 | NOK 56,00 | NOK 53,75 | 854,68K |
| 2026-06-08 | NOK 55,60 | -2,80 % | NOK 57,05 | NOK 57,05 | NOK 55,35 | 577,70K |
| 2026-06-05 | NOK 57,20 | -0,09 % | NOK 57,25 | NOK 58,10 | NOK 56,75 | 414,64K |
| 2026-06-04 | NOK 57,25 | -0,52 % | NOK 57,75 | NOK 58,00 | NOK 57,20 | 393,64K |
| 2026-06-03 | NOK 57,55 | -0,35 % | NOK 57,60 | NOK 57,85 | NOK 56,90 | 467,35K |
| 2026-06-02 | NOK 57,75 | -2,61 % | NOK 60,00 | NOK 60,00 | NOK 57,60 | 724,69K |
| 2026-06-01 | NOK 59,30 | -0,08 % | NOK 59,85 | NOK 60,95 | NOK 58,75 | 626,99K |
| 2026-05-29 | NOK 59,35 | -1,25 % | NOK 60,45 | NOK 60,60 | NOK 58,30 | 2,09M |