19,800€
-0,50%
Echtzeit-Aktienkurs CAE Inc.
Bid:
Ask:
Aktienkurse zur CAE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 19,90 | 19,90 | 19,70 | 19,85 | -0,25% | - |
| 10.04.2025 | 21,10 | 21,30 | 19,45 | 19,90 | -6,13% | - |
| 09.04.2025 | 19,25 | 21,40 | 18,70 | 21,20 | 10,13% | - |
| 08.04.2025 | 19,25 | 20,10 | 18,95 | 19,25 | -0,52% | - |
| 07.04.2025 | 19,60 | 19,80 | 18,45 | 19,35 | -1,53% | - |
| 04.04.2025 | 21,30 | 21,30 | 19,65 | 19,65 | -7,75% | - |
| 03.04.2025 | 22,70 | 22,70 | 21,30 | 21,30 | -6,17% | - |
| 02.04.2025 | 22,70 | 22,90 | 22,30 | 22,70 | -0,44% | - |
| 01.04.2025 | 22,70 | 23,10 | 22,50 | 22,80 | 0,44% | - |
| 31.03.2025 | 22,70 | 22,90 | 22,30 | 22,70 | 0,00% | - |
| 28.03.2025 | 23,50 | 23,90 | 22,50 | 22,70 | -3,40% | - |
| 27.03.2025 | 23,30 | 23,50 | 23,10 | 23,50 | 0,86% | - |
| 26.03.2025 | 23,70 | 23,90 | 23,30 | 23,30 | -1,69% | - |
| 25.03.2025 | 23,50 | 23,90 | 23,30 | 23,70 | 0,85% | - |
| 24.03.2025 | 22,70 | 23,50 | 22,70 | 23,50 | 3,52% | - |
| 21.03.2025 | 22,70 | 22,70 | 22,30 | 22,70 | 0,00% | - |
| 20.03.2025 | 22,50 | 22,90 | 22,30 | 22,70 | 0,89% | - |
| 19.03.2025 | 22,30 | 22,50 | 22,10 | 22,50 | 1,81% | - |
| 18.03.2025 | 22,50 | 22,70 | 22,10 | 22,10 | -1,78% | - |
| 17.03.2025 | 22,30 | 22,70 | 22,00 | 22,50 | 0,90% | - |
| 14.03.2025 | 21,70 | 22,30 | 21,70 | 22,30 | 2,76% | - |
| 13.03.2025 | 21,90 | 22,50 | 21,70 | 21,70 | -0,91% | - |
| 12.03.2025 | 22,30 | 22,50 | 21,70 | 21,90 | -0,90% | - |
| 11.03.2025 | 22,70 | 22,70 | 21,70 | 22,10 | -2,64% | - |
| 10.03.2025 | 23,30 | 23,30 | 22,30 | 22,70 | -1,73% | - |
| 07.03.2025 | 22,70 | 23,10 | 22,30 | 23,10 | 1,76% | - |
| 06.03.2025 | 22,90 | 22,90 | 22,30 | 22,70 | -0,87% | - |
| 05.03.2025 | 22,50 | 22,90 | 22,30 | 22,90 | 1,78% | - |
| 04.03.2025 | 22,50 | 22,70 | 22,10 | 22,50 | 0,00% | - |
| 03.03.2025 | 23,50 | 23,70 | 22,30 | 22,50 | -3,43% | - |
| 28.02.2025 | 23,30 | 23,50 | 23,10 | 23,30 | 0,00% | - |
| 27.02.2025 | 23,70 | 23,90 | 23,30 | 23,30 | -0,85% | - |
| 26.02.2025 | 23,90 | 23,90 | 23,50 | 23,50 | -1,67% | - |
| 25.02.2025 | 23,70 | 24,10 | 23,50 | 23,90 | 0,00% | - |
| 24.02.2025 | 23,50 | 23,90 | 23,30 | 23,90 | 1,70% | - |
| 21.02.2025 | 24,20 | 24,60 | 23,50 | 23,50 | -3,29% | - |
| 20.02.2025 | 24,90 | 24,90 | 24,10 | 24,30 | -2,41% | - |
| 19.02.2025 | 25,50 | 25,90 | 24,70 | 24,90 | -3,11% | - |
| 18.02.2025 | 25,70 | 26,40 | 25,10 | 25,70 | 0,00% | 300,00 |
| 17.02.2025 | 25,60 | 25,70 | 25,50 | 25,70 | 0,78% | - |
| 14.02.2025 | 23,50 | 26,30 | 23,30 | 25,50 | 13,33% | - |
| 13.02.2025 | 22,70 | 23,10 | 22,30 | 22,50 | -0,88% | - |
| 12.02.2025 | 22,90 | 22,90 | 22,70 | 22,70 | -0,87% | - |
| 11.02.2025 | 23,30 | 23,30 | 22,90 | 22,90 | -1,72% | - |
| 10.02.2025 | 23,10 | 23,50 | 22,90 | 23,30 | 0,87% | - |
| 07.02.2025 | 22,90 | 23,10 | 22,60 | 23,10 | 0,87% | - |
| 06.02.2025 | 22,70 | 22,90 | 22,70 | 22,90 | 0,88% | - |
| 05.02.2025 | 22,50 | 22,90 | 22,30 | 22,70 | 0,89% | - |
| 04.02.2025 | 22,40 | 22,70 | 22,20 | 22,50 | 0,00% | - |
| 03.02.2025 | 22,70 | 23,20 | 21,80 | 22,50 | -0,88% | - |
| 31.01.2025 | 23,50 | 23,50 | 22,70 | 22,70 | -3,40% | - |
| 30.01.2025 | 23,30 | 23,70 | 23,10 | 23,50 | 0,86% | - |
| 29.01.2025 | 23,30 | 23,50 | 23,00 | 23,30 | 0,00% | - |
| 28.01.2025 | 23,10 | 23,30 | 22,90 | 23,30 | 0,87% | - |
| 27.01.2025 | 23,10 | 23,30 | 22,80 | 23,10 | 0,00% | - |
| 24.01.2025 | 23,40 | 23,40 | 22,90 | 23,10 | -0,86% | - |
| 23.01.2025 | 23,20 | 23,50 | 23,10 | 23,30 | 0,00% | - |
| 22.01.2025 | 23,70 | 23,70 | 22,40 | 23,30 | -1,69% | - |
| 21.01.2025 | 23,30 | 23,70 | 23,10 | 23,70 | 1,72% | - |
| 20.01.2025 | 23,50 | 23,70 | 23,10 | 23,30 | -0,85% | - |
| 17.01.2025 | 23,30 | 23,70 | 23,30 | 23,50 | 0,86% | - |
| 16.01.2025 | 23,40 | 23,50 | 23,30 | 23,30 | 0,00% | - |
| 15.01.2025 | 22,90 | 23,70 | 22,80 | 23,30 | 1,75% | - |
| 14.01.2025 | 22,90 | 23,10 | 22,70 | 22,90 | -0,87% | - |
| 13.01.2025 | 23,10 | 23,30 | 22,90 | 23,10 | -0,86% | - |
| 10.01.2025 | 22,90 | 23,30 | 22,50 | 23,30 | 1,75% | - |
| 09.01.2025 | 22,90 | 22,90 | 22,90 | 22,90 | 0,00% | - |
| 08.01.2025 | 22,90 | 23,10 | 22,70 | 22,90 | 0,00% | - |
| 07.01.2025 | 22,90 | 23,10 | 22,50 | 22,90 | 0,00% | - |
| 06.01.2025 | 23,70 | 23,80 | 22,70 | 22,90 | -3,38% | - |
| 03.01.2025 | 23,70 | 23,90 | 23,50 | 23,70 | 0,00% | - |
| 02.01.2025 | 24,30 | 24,80 | 23,50 | 23,70 | -1,66% | - |
| 30.12.2024 | 24,30 | 24,50 | 24,10 | 24,10 | 0,84% | - |
| 27.12.2024 | 24,10 | 24,10 | 23,70 | 23,90 | 1,27% | - |
| 23.12.2024 | 22,80 | 23,70 | 22,70 | 23,60 | 3,06% | 14,00 |
| 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% | - |