22,545€
0,27%
Echtzeit-Aktienkurs CAE Inc.
Bid:
Ask:
Aktienkurse zur CAE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 22,57 | 22,58 | 22,53 | 22,55 | 0,27% | - |
| 08.07.2026 | 22,79 | 22,79 | 22,29 | 22,49 | -0,93% | - |
| 07.07.2026 | 23,31 | 23,47 | 22,68 | 22,70 | -2,95% | - |
| 06.07.2026 | 22,50 | 23,45 | 22,32 | 23,39 | 4,07% | - |
| 03.07.2026 | 22,31 | 22,48 | 22,19 | 22,47 | 0,83% | - |
| 02.07.2026 | 22,17 | 22,49 | 22,06 | 22,29 | 0,50% | - |
| 01.07.2026 | 21,94 | 22,31 | 21,85 | 22,18 | 1,35% | - |
| 30.06.2026 | 22,07 | 22,24 | 21,85 | 21,88 | -1,00% | - |
| 29.06.2026 | 22,40 | 22,53 | 21,83 | 22,10 | -0,47% | - |
| 26.06.2026 | 21,67 | 22,27 | 21,47 | 22,21 | 2,49% | - |
| 25.06.2026 | 21,97 | 22,20 | 21,64 | 21,67 | -1,66% | - |
| 24.06.2026 | 21,83 | 22,34 | 21,81 | 22,03 | 0,85% | - |
| 23.06.2026 | 21,77 | 22,12 | 21,59 | 21,85 | -0,02% | - |
| 22.06.2026 | 21,88 | 22,04 | 21,63 | 21,85 | 0,23% | - |
| 19.06.2026 | 21,84 | 21,99 | 21,70 | 21,80 | -0,02% | - |
| 18.06.2026 | 22,37 | 22,62 | 21,69 | 21,81 | -3,17% | - |
| 17.06.2026 | 21,96 | 22,69 | 21,80 | 22,52 | 2,29% | - |
| 16.06.2026 | 21,80 | 22,09 | 21,68 | 22,02 | 0,78% | - |
| 15.06.2026 | 21,87 | 22,37 | 21,76 | 21,85 | 0,07% | - |
| 12.06.2026 | 22,01 | 22,19 | 21,68 | 21,83 | -0,66% | - |
| 11.06.2026 | 21,98 | 22,22 | 21,77 | 21,98 | -0,97% | - |
| 10.06.2026 | 21,59 | 22,36 | 21,59 | 22,19 | 0,70% | - |
| 09.06.2026 | 21,74 | 22,11 | 21,46 | 22,04 | 1,19% | - |
| 08.06.2026 | 22,11 | 22,24 | 21,68 | 21,78 | -1,14% | - |
| 05.06.2026 | 21,91 | 22,51 | 21,87 | 22,03 | 1,76% | - |
| 04.06.2026 | 21,49 | 21,66 | 21,46 | 21,65 | 0,74% | - |
| 03.06.2026 | 21,81 | 21,87 | 21,42 | 21,49 | -1,42% | - |
| 02.06.2026 | 22,18 | 22,25 | 21,71 | 21,80 | -1,36% | - |
| 01.06.2026 | 22,16 | 22,21 | 21,69 | 22,10 | 0,36% | - |
| 29.05.2026 | 22,03 | 22,18 | 21,73 | 22,02 | 0,09% | - |
| 28.05.2026 | 21,22 | 22,21 | 20,81 | 22,00 | 2,88% | - |
| 27.05.2026 | 20,43 | 21,46 | 20,17 | 21,38 | 3,96% | - |
| 26.05.2026 | 20,80 | 21,00 | 19,90 | 20,57 | -1,18% | - |
| 25.05.2026 | 19,97 | 20,89 | 19,97 | 20,81 | 4,51% | - |
| 22.05.2026 | 22,38 | 23,34 | 19,60 | 19,91 | -14,15% | 1.006,00 |
| 21.05.2026 | 23,00 | 23,30 | 22,76 | 23,20 | 0,56% | - |
| 20.05.2026 | 22,68 | 23,35 | 22,63 | 23,07 | 0,35% | - |
| 19.05.2026 | 22,26 | 23,02 | 22,15 | 22,99 | 3,70% | - |
| 18.05.2026 | 21,92 | 22,36 | 21,73 | 22,17 | 1,07% | - |
| 15.05.2026 | 22,18 | 22,23 | 21,58 | 21,93 | -1,33% | - |
| 14.05.2026 | 22,37 | 22,66 | 22,21 | 22,23 | 0,05% | - |
| 13.05.2026 | 22,16 | 22,30 | 21,98 | 22,22 | 1,14% | - |
| 12.05.2026 | 22,14 | 22,37 | 21,76 | 21,97 | -1,15% | - |
| 11.05.2026 | 22,86 | 22,92 | 22,21 | 22,22 | -2,65% | 444,00 |
| 08.05.2026 | 23,04 | 23,10 | 22,73 | 22,83 | -0,85% | - |
| 07.05.2026 | 23,01 | 23,20 | 22,90 | 23,02 | 0,41% | - |
| 06.05.2026 | 22,67 | 23,07 | 22,59 | 22,93 | 0,81% | - |
| 05.05.2026 | 22,09 | 22,75 | 22,09 | 22,74 | 3,08% | - |
| 04.05.2026 | 22,03 | 22,25 | 21,89 | 22,06 | -0,68% | - |
| 30.04.2026 | 21,77 | 22,27 | 21,62 | 22,21 | 2,09% | - |
| 29.04.2026 | 21,83 | 21,90 | 21,63 | 21,76 | 0,21% | - |
| 28.04.2026 | 21,88 | 21,96 | 21,60 | 21,71 | -0,62% | - |
| 27.04.2026 | 21,60 | 22,04 | 21,43 | 21,85 | 1,18% | - |
| 24.04.2026 | 21,74 | 21,78 | 21,30 | 21,59 | -0,69% | - |
| 23.04.2026 | 21,76 | 21,83 | 21,45 | 21,74 | 0,14% | - |
| 22.04.2026 | 21,76 | 22,10 | 21,66 | 21,71 | -0,05% | - |
| 21.04.2026 | 22,35 | 22,50 | 21,59 | 21,72 | -2,64% | - |
| 20.04.2026 | 22,85 | 22,86 | 22,21 | 22,31 | -4,13% | - |
| 17.04.2026 | 22,97 | 23,63 | 22,97 | 23,27 | 0,91% | - |
| 16.04.2026 | 23,68 | 23,87 | 23,04 | 23,06 | -2,35% | - |
| 15.04.2026 | 23,71 | 23,84 | 23,52 | 23,62 | -0,65% | - |
| 14.04.2026 | 23,44 | 23,90 | 23,39 | 23,77 | 1,11% | - |
| 13.04.2026 | 23,37 | 23,62 | 23,19 | 23,51 | 0,41% | - |
| 10.04.2026 | 23,52 | 23,85 | 23,35 | 23,42 | 0,11% | - |
| 09.04.2026 | 23,26 | 23,63 | 23,08 | 23,39 | 0,67% | - |
| 08.04.2026 | 22,89 | 23,98 | 22,73 | 23,24 | 1,37% | - |
| 07.04.2026 | 22,90 | 23,25 | 22,76 | 22,92 | 0,97% | 125,00 |
| 02.04.2026 | 22,90 | 22,90 | 22,70 | 22,70 | 0,00% | - |
| 01.04.2026 | 22,50 | 22,70 | 22,50 | 22,70 | 0,89% | - |
| 31.03.2026 | 22,30 | 22,50 | 22,30 | 22,50 | -0,88% | - |
| 30.03.2026 | 22,50 | 22,70 | 22,50 | 22,70 | -0,44% | - |
| 27.03.2026 | 22,70 | 23,10 | 22,50 | 22,80 | -1,30% | - |
| 26.03.2026 | 22,90 | 23,10 | 22,90 | 23,10 | 1,32% | - |
| 25.03.2026 | 22,70 | 22,90 | 22,70 | 22,80 | 0,44% | - |
| 24.03.2026 | 23,50 | 23,50 | 22,50 | 22,70 | 1,79% | - |
| 23.03.2026 | 22,30 | 22,50 | 22,30 | 22,30 | -0,89% | - |
| 20.03.2026 | 22,90 | 23,10 | 22,30 | 22,50 | -1,75% | - |
| 19.03.2026 | 23,90 | 23,90 | 22,70 | 22,90 | -8,40% | - |
| 18.03.2026 | 24,30 | 25,00 | 24,30 | 25,00 | 2,88% | - |
| 17.03.2026 | 24,30 | 24,50 | 24,10 | 24,30 | 0,00% | - |
| 16.03.2026 | 24,10 | 24,30 | 23,90 | 24,30 | 2,97% | - |
| 13.03.2026 | 23,30 | 23,60 | 23,00 | 23,60 | -2,88% | - |
| 12.03.2026 | 24,50 | 24,50 | 24,30 | 24,30 | -0,82% | - |
| 11.03.2026 | 24,50 | 24,70 | 24,30 | 24,50 | -2,39% | - |
| 10.03.2026 | 24,90 | 25,10 | 24,90 | 25,10 | 2,45% | - |
| 09.03.2026 | 25,30 | 25,50 | 24,50 | 24,50 | -6,13% | - |
| 06.03.2026 | 25,90 | 26,10 | 25,90 | 26,10 | -2,25% | - |
| 05.03.2026 | 26,50 | 26,70 | 26,50 | 26,70 | 4,71% | - |
| 04.03.2026 | 25,30 | 25,50 | 25,30 | 25,50 | 0,00% | - |
| 03.03.2026 | 25,50 | 25,70 | 25,30 | 25,50 | 0,00% | - |
| 02.03.2026 | 24,90 | 25,50 | 24,70 | 25,50 | 2,41% | 500,00 |
| 27.02.2026 | 25,10 | 25,10 | 24,90 | 24,90 | -0,80% | - |
| 26.02.2026 | 24,90 | 25,10 | 24,70 | 25,10 | 1,21% | 100,00 |
| 25.02.2026 | 24,70 | 24,80 | 24,70 | 24,80 | 0,40% | - |
| 24.02.2026 | 24,50 | 24,70 | 24,50 | 24,70 | -3,14% | - |
| 23.02.2026 | 25,50 | 25,50 | 25,30 | 25,50 | 0,00% | - |
| 20.02.2026 | 25,30 | 25,70 | 25,30 | 25,50 | 0,79% | - |
| 19.02.2026 | 25,50 | 25,50 | 25,30 | 25,30 | -2,32% | - |
| 18.02.2026 | 25,70 | 25,90 | 25,70 | 25,90 | 2,37% | - |
| 17.02.2026 | 25,50 | 25,50 | 25,30 | 25,30 | -0,78% | - |