Cadeler As

CADLR
🏛️ 瑞典 →
53.90
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 53.40 54.30 53.15 53.90 0.0M
2025-10-02 53.00 54.65 52.90 54.65 0.0M
2025-10-01 51.60 53.45 51.60 53.10 0.0M
2025-09-30 50.45 50.85 48.88 50.85 0.0M
2025-09-29 51.95 51.95 50.90 50.95 0.0M
2025-09-26 51.40 51.40 51.00 51.00 0.0M
2025-09-25 52.35 53.35 52.15 52.15 0.0M
2025-09-24 51.80 52.80 51.30 52.60 0.0M
2025-09-23 52.65 52.65 51.50 51.65 0.0M
2025-09-22 52.10 52.60 50.90 51.45 0.0M
2025-09-19 53.00 53.50 52.30 52.30 0.0M
2025-09-18 52.40 53.20 52.40 53.05 0.0M
2025-09-17 51.25 51.65 50.95 51.60 0.0M
2025-09-16 51.35 51.35 50.55 50.55 0.0M
2025-09-15 53.65 53.65 51.15 51.15 0.0M
2025-09-12 51.90 51.90 51.90 51.90 0.0M
2025-09-11 54.80 54.85 52.40 52.60 0.0M
2025-09-10 51.60 53.60 51.45 53.50 0.0M
2025-09-09 54.10 54.15 52.60 52.60 0.0M
2025-09-08 53.00 54.00 52.85 52.95 0.0M
2025-09-05 51.05 52.20 50.00 52.20 0.0M
2025-09-04 51.50 51.50 51.25 51.25 0.0M
2025-09-03 51.10 52.00 51.10 51.50 0.0M
2025-09-02 52.00 52.00 51.35 51.35 0.0M
2025-09-01 51.95 54.50 51.95 52.05 0.0M
2025-08-29 52.90 52.95 52.15 52.95 0.0M
2025-08-28 53.20 53.90 53.20 53.90 0.0M
2025-08-27 55.40 55.75 54.20 54.50 0.0M
2025-08-26 55.00 57.35 53.55 55.20 0.0M
2025-08-25 57.00 57.00 53.10 55.35 0.0M
2025-08-22 54.95 56.10 54.95 56.00 0.0M
2025-08-20 53.50 53.50 53.50 53.50 0.0M
2025-08-19 54.10 55.50 54.10 55.30 0.0M
2025-08-18 53.10 53.10 52.70 52.95 0.0M
2025-08-15 51.35 51.35 51.20 51.20 0.0M
2025-08-14 49.80 50.95 49.80 50.95 0.0M
2025-08-13 50.90 50.90 49.94 50.40 0.0M
2025-08-12 50.55 50.60 49.88 50.05 0.0M
2025-08-11 52.00 52.00 48.98 50.40 0.1M
2025-08-08 53.95 55.00 53.95 55.00 0.0M
2025-08-07 53.95 53.95 53.95 53.95 0.0M
2025-08-06 53.75 55.20 53.75 55.20 0.0M
2025-08-05 54.20 54.20 54.20 54.20 0.0M
2025-08-04 52.20 52.75 52.20 52.75 0.0M
2025-08-01 53.85 53.85 52.75 52.75 0.0M
2025-07-31 54.50 55.20 53.75 53.75 0.0M
2025-07-30 54.50 54.50 53.05 54.25 0.0M
2025-07-29 55.85 55.90 55.00 55.00 0.0M
2025-07-28 56.15 56.15 55.15 55.50 0.0M
2025-07-25 55.95 55.95 55.95 55.95 0.0M
2025-07-24 55.70 56.90 55.60 56.25 0.0M
2025-07-23 55.35 55.50 55.35 55.50 0.0M
2025-07-21 53.45 54.00 53.35 53.35 0.0M
2025-07-18 53.15 55.15 53.00 53.00 0.0M
2025-07-17 55.00 55.00 52.55 52.55 0.0M
2025-07-16 54.25 54.30 54.25 54.30 0.0M
2025-07-15 53.50 54.20 53.45 54.10 0.0M
2025-07-14 52.55 53.10 52.55 53.00 0.0M
2025-07-11 51.40 52.80 50.80 52.80 0.0M
2025-07-10 50.25 50.25 50.15 50.20 0.0M
2025-07-09 50.15 50.55 50.15 50.55 0.0M
2025-07-08 50.00 50.50 50.00 50.50 0.0M
2025-07-07 50.30 50.30 50.30 50.30 0.0M
2025-07-04 50.90 50.95 50.80 50.95 0.0M
2025-07-03 49.50 51.05 48.96 50.65 0.0M
2025-07-02 51.80 51.80 49.20 49.58 0.0M
2025-07-01 50.00 53.05 49.96 52.60 0.0M
2025-06-30 50.85 50.85 49.60 49.82 0.0M
2025-06-27 50.55 51.40 50.55 51.40 0.0M
2025-06-26 52.40 52.40 51.10 51.15 0.0M
2025-06-25 53.60 54.00 53.55 53.55 0.0M
2025-06-24 51.05 52.90 51.05 52.90 0.0M
2025-06-23 51.25 52.10 51.25 52.10 0.0M
2025-06-20 52.35 52.65 51.95 52.65 0.0M
2025-06-19 51.60 52.50 51.60 52.30 0.0M
2025-06-18 53.00 53.00 52.45 52.90 0.0M
2025-06-17 55.45 55.45 52.85 53.25 0.0M
2025-06-13 53.70 53.85 53.70 53.85 0.0M
2025-06-12 54.20 54.45 53.90 54.00 0.0M
2025-06-11 55.20 55.20 55.10 55.10 0.0M
2025-06-10 54.65 55.15 53.90 54.35 0.0M
2025-06-06 53.95 54.10 53.80 54.10 0.0M
2025-06-05 52.50 53.25 52.50 52.65 0.0M
2025-06-04 52.55 52.55 51.85 52.40 0.0M
2025-06-03 51.35 51.35 51.35 51.35 0.0M
2025-06-02 51.15 51.25 49.88 50.10 0.0M
2025-05-30 50.00 52.05 50.00 50.85 0.0M
2025-05-28 50.30 50.30 50.00 50.25 0.0M
2025-05-27 48.00 50.10 48.00 50.10 0.0M
2025-05-26 50.65 50.65 49.00 49.08 0.0M
2025-05-23 49.44 50.00 48.26 50.00 0.0M
2025-05-22 48.50 48.74 47.14 48.74 0.0M
2025-05-21 52.30 52.50 49.00 49.02 0.0M
2025-05-20 52.25 52.25 50.35 51.40 0.0M
2025-05-19 49.68 50.05 49.32 49.32 0.0M
2025-05-16 49.98 50.00 49.52 49.52 0.0M
2025-05-15 51.00 51.00 49.80 50.95 0.0M
2025-05-14 52.85 53.60 51.75 52.00 0.0M
2025-05-13 52.20 52.30 51.20 52.15 0.0M
2025-05-12 52.00 52.00 51.40 52.00 0.0M
2025-05-09 50.35 51.20 50.35 50.80 0.0M
2025-05-08 50.25 50.95 48.90 49.42 0.0M
2025-05-07 52.05 52.80 50.00 50.00 0.0M
2025-05-06 58.15 58.15 57.70 57.70 0.0M
2025-05-05 58.10 58.10 57.55 57.55 0.0M
2025-05-02 54.90 56.95 54.55 56.10 0.0M
2025-04-30 54.95 54.95 53.50 53.50 0.0M
2025-04-29 53.90 54.40 53.90 54.40 0.0M
2025-04-28 53.25 53.25 53.25 53.25 0.0M
2025-04-25 53.80 53.85 53.80 53.85 0.0M
2025-04-24 52.95 52.95 52.95 52.95 0.0M
2025-04-23 53.65 53.65 53.40 53.40 0.0M
2025-04-22 51.70 52.80 51.70 52.25 0.0M
2025-04-16 53.00 53.00 53.00 53.00 0.0M
2025-04-14 53.55 53.95 53.55 53.95 0.0M
2025-04-11 52.25 52.25 52.25 52.25 0.0M
2025-04-10 53.50 53.50 52.30 52.70 0.0M
2025-04-09 49.14 49.14 49.14 49.14 0.0M
2025-04-08 49.62 50.40 49.62 50.40 0.0M
2025-04-07 46.90 49.98 43.84 49.98 0.0M
2025-04-04 51.00 51.00 48.65 49.05 0.0M
2025-04-03 50.00 52.20 50.00 51.70 0.0M
2025-04-02 51.40 51.70 51.40 51.50 0.0M
2025-04-01 51.00 52.00 50.50 51.60 0.0M
2025-03-31 51.00 51.00 50.10 50.60 0.0M
2025-03-28 54.00 54.00 53.20 53.90 0.0M
2025-03-27 53.50 53.50 52.60 53.00 0.0M
2025-03-26 53.30 54.20 52.80 54.20 0.0M
2025-03-25 57.30 58.90 55.20 55.30 0.0M
2025-03-24 55.90 56.30 55.10 55.10 0.0M
2025-03-21 54.40 54.50 53.50 54.50 0.0M
2025-03-20 54.00 55.00 53.50 53.50 0.0M
2025-03-19 53.10 54.00 53.10 53.90 0.0M
2025-03-18 52.50 53.80 52.50 53.20 0.0M
2025-03-17 51.30 52.00 51.30 51.90 0.0M
2025-03-14 51.50 51.70 51.20 51.20 0.0M
2025-03-13 52.00 52.00 51.60 51.90 0.0M
2025-03-12 51.30 51.30 51.00 51.10 0.0M
2025-03-11 51.60 51.60 48.85 49.95 0.0M
2025-03-10 50.80 51.00 50.20 50.40 0.0M
2025-03-07 51.00 51.50 51.00 51.50 0.0M
2025-03-05 50.40 52.10 50.40 52.10 0.0M
2025-03-04 51.00 51.00 51.00 51.00 0.0M
2025-03-03 52.40 52.40 52.40 52.40 0.0M
2025-02-28 51.80 51.80 51.80 51.80 0.0M
2025-02-27 51.70 51.70 50.00 50.00 0.0M
2025-02-26 51.40 51.40 50.50 50.50 0.0M
2025-02-25 52.00 52.00 51.00 51.00 0.0M
2025-02-24 52.50 52.50 52.50 52.50 0.0M
2025-02-20 53.40 53.40 52.00 52.00 0.0M
2025-02-19 53.70 53.70 53.00 53.00 0.0M
2025-02-17 53.00 54.10 53.00 53.60 0.0M
2025-02-14 54.90 54.90 53.50 53.50 0.0M
2025-02-12 55.20 56.00 55.00 55.80 0.0M
2025-02-11 59.00 59.00 56.50 56.50 0.0M
2025-02-05 60.60 60.60 60.60 60.60 0.0M
2025-02-04 60.50 60.50 60.20 60.20 0.0M
2025-02-03 60.50 60.50 60.30 60.30 0.0M
2025-01-31 60.30 60.30 60.30 60.30 0.0M
2025-01-30 59.40 60.70 59.40 60.70 0.0M
2025-01-28 58.20 58.20 58.20 58.20 0.0M
2025-01-27 56.00 56.00 55.90 55.90 0.0M
2025-01-24 56.80 57.00 56.80 57.00 0.0M
2025-01-23 57.20 57.20 57.20 57.20 0.0M
2025-01-22 58.80 58.80 56.80 56.80 0.0M
2025-01-21 57.20 57.20 56.20 56.20 0.0M
2025-01-17 59.10 59.90 57.70 58.90 0.0M
2025-01-16 59.80 60.60 59.80 60.60 0.0M
2025-01-14 59.80 59.80 57.10 57.10 0.0M
2025-01-13 60.20 60.20 59.70 59.70 0.0M
2025-01-10 63.00 63.00 62.50 62.50 0.0M
2025-01-08 64.10 64.30 64.00 64.00 0.0M
2025-01-07 64.40 64.40 63.80 64.30 0.0M
2025-01-06 65.00 65.00 64.90 65.00 0.0M
2025-01-03 65.90 65.90 65.90 65.90 0.0M
2025-01-02 64.70 65.40 64.70 65.40 0.0M