23,030€
0,04%
Echtzeit-Aktienkurs CAE Inc.
Bid:
Ask:
Aktienkurse zur CAE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 23,04 | 23,06 | 23,02 | 23,03 | 0,02% | - |
| 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% | - |
| 16.02.2026 | 25,50 | 25,70 | 25,50 | 25,50 | -3,04% | - |
| 13.02.2026 | 26,50 | 26,50 | 26,30 | 26,30 | 0,00% | - |
| 12.02.2026 | 26,70 | 27,10 | 26,10 | 26,30 | -3,66% | - |
| 11.02.2026 | 27,30 | 27,40 | 27,30 | 27,30 | 0,00% | - |
| 10.02.2026 | 26,90 | 27,70 | 26,90 | 27,30 | 3,02% | - |
| 09.02.2026 | 26,50 | 26,50 | 25,90 | 26,50 | 2,32% | - |
| 06.02.2026 | 25,70 | 25,90 | 25,70 | 25,90 | 0,00% | - |
| 05.02.2026 | 26,10 | 26,10 | 25,90 | 25,90 | -1,52% | - |
| 04.02.2026 | 26,10 | 26,30 | 26,10 | 26,30 | -2,95% | - |
| 03.02.2026 | 27,30 | 27,50 | 27,10 | 27,10 | 1,50% | - |
| 02.02.2026 | 27,10 | 27,10 | 26,70 | 26,70 | -1,84% | - |
| 30.01.2026 | 27,50 | 27,50 | 26,90 | 27,20 | -3,20% | - |
| 29.01.2026 | 27,90 | 28,10 | 27,90 | 28,10 | -0,71% | - |
| 28.01.2026 | 28,30 | 28,50 | 28,30 | 28,30 | 0,00% | - |
| 27.01.2026 | 27,50 | 28,30 | 27,30 | 28,30 | 1,43% | - |
| 26.01.2026 | 28,10 | 28,10 | 27,90 | 27,90 | -2,11% | - |
| 23.01.2026 | 28,10 | 28,50 | 28,10 | 28,50 | 0,00% | - |
| 22.01.2026 | 28,60 | 28,60 | 28,50 | 28,50 | 2,52% | - |
| 21.01.2026 | 27,90 | 27,90 | 27,70 | 27,80 | -4,47% | - |
| 20.01.2026 | 29,30 | 29,30 | 29,10 | 29,10 | 0,00% | - |
| 19.01.2026 | 29,10 | 29,30 | 29,10 | 29,10 | 1,39% | - |
| 16.01.2026 | 28,50 | 28,70 | 28,50 | 28,70 | 2,14% | - |
| 15.01.2026 | 28,30 | 28,30 | 28,10 | 28,10 | 0,00% | - |
| 14.01.2026 | 28,20 | 28,30 | 28,10 | 28,10 | -0,71% | - |
| 13.01.2026 | 28,50 | 28,50 | 28,30 | 28,30 | -0,70% | - |
| 12.01.2026 | 28,30 | 28,50 | 28,10 | 28,50 | 0,71% | - |
| 09.01.2026 | 28,10 | 28,50 | 28,10 | 28,30 | 3,66% | - |
| 08.01.2026 | 27,30 | 27,30 | 27,10 | 27,30 | 0,00% | - |
| 07.01.2026 | 27,70 | 27,70 | 27,10 | 27,30 | -1,44% | 19,00 |
| 06.01.2026 | 27,10 | 27,70 | 27,10 | 27,70 | 4,53% | - |
| 05.01.2026 | 26,50 | 26,50 | 26,30 | 26,50 | 0,76% | - |
| 02.01.2026 | 25,90 | 26,50 | 25,90 | 26,30 | -0,75% | - |
| 29.12.2025 | 26,70 | 26,70 | 26,50 | 26,50 | -0,75% | - |
| 23.12.2025 | 26,50 | 26,90 | 26,50 | 26,70 | 1,14% | - |
| 22.12.2025 | 25,70 | 26,50 | 25,30 | 26,40 | 2,72% | - |
| 19.12.2025 | 25,10 | 25,70 | 25,10 | 25,70 | 5,76% | - |
| 18.12.2025 | 24,50 | 24,50 | 24,30 | 24,30 | -1,62% | - |
| 17.12.2025 | 24,70 | 24,90 | 24,40 | 24,70 | -2,37% | - |
| 16.12.2025 | 24,90 | 25,30 | 24,90 | 25,30 | 1,61% | - |
| 15.12.2025 | 25,50 | 25,60 | 24,90 | 24,90 | -2,35% | - |
| 12.12.2025 | 24,10 | 25,50 | 24,10 | 25,50 | 6,69% | - |
| 11.12.2025 | 24,10 | 24,10 | 23,90 | 23,90 | -0,83% | - |
| 10.12.2025 | 23,90 | 24,30 | 23,70 | 24,10 | 0,84% | - |
| 09.12.2025 | 23,70 | 24,50 | 23,60 | 23,90 | 0,84% | - |