22,800€
3,17%
Echtzeit-Aktienkurs CAE Inc.
Bid:
Ask:
Aktienkurse zur CAE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 22,10 | 23,10 | 21,70 | 22,90 | 3,62% | - |
| 19.12.2024 | 21,90 | 22,30 | 21,90 | 22,10 | 0,91% | - |
| 18.12.2024 | 22,50 | 22,70 | 21,90 | 21,90 | -2,67% | - |
| 17.12.2024 | 22,40 | 22,70 | 22,30 | 22,50 | 0,45% | - |
| 16.12.2024 | 22,10 | 22,50 | 22,10 | 22,40 | 1,36% | - |
| 13.12.2024 | 22,50 | 22,60 | 22,10 | 22,10 | -1,34% | - |
| 12.12.2024 | 22,50 | 22,70 | 22,30 | 22,40 | -0,44% | - |
| 11.12.2024 | 22,30 | 22,50 | 22,30 | 22,50 | 1,81% | - |
| 10.12.2024 | 22,10 | 22,30 | 22,10 | 22,10 | -0,45% | - |
| 09.12.2024 | 22,30 | 22,50 | 22,10 | 22,20 | -0,45% | - |
| 06.12.2024 | 22,10 | 22,40 | 21,80 | 22,30 | 0,90% | - |
| 05.12.2024 | 22,10 | 22,30 | 21,90 | 22,10 | 0,00% | - |
| 04.12.2024 | 22,50 | 22,70 | 22,10 | 22,10 | -1,78% | 335,00 |
| 03.12.2024 | 22,50 | 22,60 | 22,00 | 22,50 | 0,00% | - |
| 02.12.2024 | 22,20 | 22,90 | 22,20 | 22,50 | 0,90% | - |
| 29.11.2024 | 22,10 | 22,30 | 21,90 | 22,30 | 0,90% | - |
| 28.11.2024 | 22,10 | 22,30 | 22,10 | 22,10 | 0,00% | - |
| 27.11.2024 | 21,90 | 22,20 | 21,70 | 22,10 | 0,00% | - |
| 26.11.2024 | 22,20 | 22,30 | 21,90 | 22,10 | -0,90% | - |
| 25.11.2024 | 21,90 | 22,30 | 21,70 | 22,30 | 1,83% | - |
| 22.11.2024 | 22,30 | 22,50 | 21,60 | 21,90 | -1,79% | - |
| 21.11.2024 | 21,50 | 22,30 | 21,40 | 22,30 | 3,72% | 200,00 |
| 20.11.2024 | 21,50 | 21,70 | 21,10 | 21,50 | 0,47% | - |
| 19.11.2024 | 21,00 | 21,50 | 20,50 | 21,40 | 1,90% | - |
| 18.11.2024 | 20,70 | 21,10 | 20,50 | 21,00 | 1,45% | - |
| 15.11.2024 | 20,90 | 20,90 | 20,30 | 20,70 | -0,96% | - |
| 14.11.2024 | 20,40 | 21,10 | 20,30 | 20,90 | 2,96% | - |
| 13.11.2024 | 19,05 | 20,70 | 18,50 | 20,30 | 3,57% | 462,00 |
| 12.11.2024 | 18,05 | 19,95 | 17,90 | 19,60 | 8,59% | 150,00 |
| 11.11.2024 | 17,65 | 18,25 | 17,60 | 18,05 | 2,56% | - |
| 08.11.2024 | 17,45 | 17,65 | 17,30 | 17,60 | 0,86% | - |
| 07.11.2024 | 17,60 | 18,05 | 17,45 | 17,45 | -0,85% | - |
| 06.11.2024 | 17,40 | 18,00 | 17,15 | 17,60 | 2,62% | - |
| 05.11.2024 | 16,60 | 17,25 | 16,55 | 17,15 | 2,69% | - |
| 04.11.2024 | 16,50 | 16,85 | 16,35 | 16,70 | 0,60% | - |
| 01.11.2024 | 16,20 | 16,85 | 16,15 | 16,60 | 1,84% | - |
| 31.10.2024 | 17,30 | 17,35 | 16,15 | 16,30 | -6,05% | - |
| 30.10.2024 | 17,35 | 17,45 | 17,15 | 17,35 | 0,00% | - |
| 29.10.2024 | 17,30 | 17,45 | 17,25 | 17,35 | 0,29% | - |
| 28.10.2024 | 17,20 | 17,40 | 17,15 | 17,30 | 0,58% | - |
| 25.10.2024 | 16,95 | 17,25 | 16,90 | 17,20 | 1,78% | - |
| 24.10.2024 | 17,00 | 17,05 | 16,85 | 16,90 | -0,59% | - |
| 23.10.2024 | 17,20 | 17,35 | 16,95 | 17,00 | -1,16% | - |
| 22.10.2024 | 17,60 | 17,65 | 17,20 | 17,20 | -2,27% | - |
| 21.10.2024 | 17,65 | 17,70 | 17,45 | 17,60 | -0,28% | - |
| 18.10.2024 | 17,55 | 17,85 | 17,45 | 17,65 | 0,57% | - |
| 17.10.2024 | 17,30 | 17,60 | 17,25 | 17,55 | 0,86% | - |
| 16.10.2024 | 17,10 | 17,55 | 17,00 | 17,40 | 1,46% | - |
| 15.10.2024 | 16,90 | 17,15 | 16,60 | 17,15 | 1,48% | - |
| 14.10.2024 | 16,85 | 16,95 | 16,65 | 16,90 | 0,30% | - |
| 11.10.2024 | 16,60 | 16,90 | 16,55 | 16,85 | 1,51% | - |
| 10.10.2024 | 16,70 | 16,70 | 16,35 | 16,60 | -0,60% | 9,00 |
| 09.10.2024 | 16,60 | 16,75 | 16,45 | 16,70 | 0,60% | - |
| 08.10.2024 | 16,70 | 16,75 | 16,45 | 16,60 | -0,60% | - |
| 07.10.2024 | 16,95 | 17,00 | 16,50 | 16,70 | -2,05% | - |
| 04.10.2024 | 16,70 | 17,05 | 16,50 | 17,05 | 2,10% | - |
| 03.10.2024 | 17,10 | 17,10 | 16,60 | 16,70 | -2,34% | - |
| 02.10.2024 | 16,80 | 17,15 | 16,45 | 17,10 | 1,79% | - |
| 01.10.2024 | 16,85 | 17,00 | 16,50 | 16,80 | -0,59% | - |
| 30.09.2024 | 16,60 | 16,95 | 16,45 | 16,90 | 1,81% | - |
| 27.09.2024 | 16,60 | 16,90 | 16,45 | 16,60 | 0,61% | - |
| 26.09.2024 | 16,10 | 16,65 | 16,10 | 16,50 | 2,48% | - |
| 25.09.2024 | 16,20 | 16,35 | 15,95 | 16,10 | -0,62% | - |
| 24.09.2024 | 16,20 | 16,35 | 16,10 | 16,20 | 0,00% | - |
| 23.09.2024 | 16,00 | 16,35 | 15,85 | 16,20 | 1,25% | 10,00 |
| 20.09.2024 | 16,10 | 16,35 | 15,85 | 16,00 | -0,62% | - |
| 19.09.2024 | 15,90 | 16,35 | 15,90 | 16,10 | 1,26% | - |
| 18.09.2024 | 15,90 | 16,15 | 15,75 | 15,90 | 0,00% | - |
| 17.09.2024 | 15,80 | 15,95 | 15,60 | 15,90 | 0,63% | - |
| 16.09.2024 | 16,10 | 16,10 | 15,75 | 15,80 | -1,25% | - |
| 13.09.2024 | 16,40 | 16,55 | 16,00 | 16,00 | -2,44% | - |
| 12.09.2024 | 16,30 | 16,55 | 16,15 | 16,40 | 0,61% | - |
| 11.09.2024 | 16,30 | 16,45 | 15,95 | 16,30 | 0,00% | - |
| 10.09.2024 | 16,30 | 16,35 | 16,05 | 16,30 | -0,61% | - |
| 09.09.2024 | 15,90 | 16,45 | 15,90 | 16,40 | 3,14% | - |
| 06.09.2024 | 16,10 | 16,15 | 15,65 | 15,90 | -0,62% | - |
| 05.09.2024 | 16,30 | 16,35 | 15,95 | 16,00 | -1,84% | - |
| 04.09.2024 | 16,00 | 16,35 | 15,80 | 16,30 | 1,88% | - |
| 03.09.2024 | 16,20 | 16,20 | 15,75 | 16,00 | -1,23% | - |
| 02.09.2024 | 16,20 | 16,20 | 16,10 | 16,20 | 0,00% | - |
| 30.08.2024 | 16,10 | 16,25 | 15,80 | 16,20 | 0,62% | - |
| 29.08.2024 | 15,80 | 16,25 | 15,65 | 16,10 | 1,90% | - |
| 28.08.2024 | 15,90 | 16,00 | 15,75 | 15,80 | -0,63% | - |
| 27.08.2024 | 16,10 | 16,15 | 15,85 | 15,90 | -1,24% | 63,00 |
| 26.08.2024 | 16,00 | 16,15 | 15,60 | 16,10 | 0,63% | - |
| 23.08.2024 | 15,90 | 16,15 | 15,65 | 16,00 | 0,63% | - |
| 22.08.2024 | 15,80 | 16,05 | 15,55 | 15,90 | 0,63% | - |
| 21.08.2024 | 16,00 | 16,15 | 15,75 | 15,80 | -1,25% | - |
| 20.08.2024 | 15,90 | 16,05 | 15,75 | 16,00 | 0,63% | - |
| 19.08.2024 | 15,80 | 16,05 | 15,65 | 15,90 | 0,63% | - |
| 16.08.2024 | 16,40 | 16,40 | 15,65 | 15,80 | -3,66% | - |
| 15.08.2024 | 15,95 | 16,45 | 15,95 | 16,40 | 3,14% | - |
| 14.08.2024 | 15,90 | 16,05 | 15,05 | 15,90 | -0,31% | - |
| 13.08.2024 | 15,05 | 16,05 | 15,00 | 15,95 | 5,98% | - |
| 12.08.2024 | 15,20 | 15,45 | 14,85 | 15,05 | -0,99% | - |
| 09.08.2024 | 15,40 | 15,45 | 15,05 | 15,20 | -1,30% | - |
| 08.08.2024 | 15,15 | 15,45 | 15,05 | 15,40 | 1,32% | - |
| 07.08.2024 | 15,25 | 15,55 | 15,05 | 15,20 | -0,65% | - |
| 06.08.2024 | 14,90 | 15,35 | 14,75 | 15,30 | 2,68% | - |
| 05.08.2024 | 15,20 | 15,20 | 14,40 | 14,90 | -2,30% | - |