25,460€
3,62%
Echtzeit-Aktienkurs CAE
Bid:
Ask:
Aktienkurse zur CAE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 25,08 | 26,73 | 25,04 | 25,48 | 3,70% | - |
| 11.11.2026 | 24,84 | 25,10 | 24,36 | 24,57 | -0,95% | - |
| 10.11.2026 | 24,53 | 24,89 | 24,43 | 24,81 | 0,73% | - |
| 09.11.2026 | 24,12 | 24,76 | 24,05 | 24,63 | 2,22% | - |
| 06.11.2026 | 23,88 | 24,22 | 23,52 | 24,09 | 0,54% | - |
| 05.11.2026 | 24,37 | 24,50 | 23,80 | 23,96 | -1,34% | - |
| 04.11.2026 | 23,82 | 24,31 | 23,67 | 24,29 | 1,50% | - |
| 03.11.2026 | 23,57 | 24,07 | 23,40 | 23,93 | 0,95% | - |
| 02.11.2026 | 23,13 | 23,98 | 22,92 | 23,70 | 2,55% | - |
| 30.10.2026 | 23,50 | 23,62 | 23,11 | 23,11 | -1,62% | - |
| 29.10.2026 | 23,10 | 23,60 | 22,94 | 23,49 | 2,11% | - |
| 28.10.2026 | 23,12 | 23,18 | 22,89 | 23,01 | -0,56% | - |
| 27.10.2026 | 23,34 | 23,54 | 22,74 | 23,14 | -0,90% | - |
| 26.10.2026 | 22,32 | 23,41 | 22,29 | 23,35 | 5,95% | 19,00 |
| 23.10.2026 | 22,31 | 22,31 | 21,53 | 22,04 | -0,81% | - |
| 22.10.2026 | 21,82 | 22,23 | 21,47 | 22,22 | 1,67% | - |
| 21.10.2026 | 21,66 | 22,03 | 21,60 | 21,85 | 0,88% | - |
| 20.10.2026 | 21,85 | 22,05 | 21,60 | 21,66 | -0,98% | - |
| 19.10.2026 | 21,61 | 21,88 | 21,32 | 21,88 | 2,29% | - |
| 16.10.2026 | 21,33 | 21,63 | 21,19 | 21,39 | 0,02% | - |
| 15.10.2026 | 20,83 | 21,50 | 20,62 | 21,38 | 2,64% | - |
| 14.10.2026 | 20,95 | 21,31 | 20,65 | 20,83 | -0,90% | - |
| 13.10.2026 | 21,27 | 21,48 | 21,00 | 21,02 | -1,27% | - |
| 12.10.2026 | 21,21 | 21,41 | 21,03 | 21,29 | 0,45% | - |
| 09.10.2026 | 20,68 | 21,20 | 20,59 | 21,20 | 2,79% | - |
| 08.10.2026 | 20,63 | 20,77 | 20,46 | 20,62 | -0,77% | - |
| 07.10.2026 | 21,07 | 21,62 | 20,57 | 20,78 | -0,60% | - |
| 06.10.2026 | 21,14 | 21,38 | 20,86 | 20,91 | -1,25% | - |
| 05.10.2026 | 21,34 | 21,71 | 21,13 | 21,17 | -0,49% | - |
| 02.10.2026 | 21,35 | 21,79 | 21,13 | 21,28 | -0,65% | - |
| 01.10.2026 | 21,23 | 21,66 | 21,06 | 21,42 | 0,80% | - |
| 30.09.2026 | 21,38 | 21,58 | 21,10 | 21,25 | 0,31% | - |
| 29.09.2026 | 21,35 | 21,47 | 20,92 | 21,18 | -0,87% | - |
| 28.09.2026 | 21,82 | 22,02 | 21,36 | 21,37 | -1,91% | - |
| 25.09.2026 | 21,63 | 21,87 | 21,53 | 21,78 | 0,41% | - |
| 24.09.2026 | 21,44 | 21,74 | 21,31 | 21,69 | 1,00% | - |
| 23.09.2026 | 21,46 | 21,74 | 21,19 | 21,48 | -0,05% | - |
| 22.09.2026 | 21,40 | 21,54 | 21,14 | 21,49 | 0,77% | - |
| 21.09.2026 | 20,17 | 21,41 | 20,17 | 21,32 | 3,65% | - |
| 18.09.2026 | 21,08 | 21,17 | 20,57 | 20,57 | -2,72% | - |
| 17.09.2026 | 21,08 | 21,24 | 21,00 | 21,15 | 0,79% | - |
| 16.09.2026 | 20,59 | 21,10 | 20,51 | 20,98 | 2,02% | - |
| 15.09.2026 | 21,05 | 21,05 | 20,56 | 20,57 | -2,21% | - |
| 14.09.2026 | 20,99 | 21,20 | 20,59 | 21,03 | 1,06% | - |
| 11.09.2026 | 20,91 | 20,91 | 20,44 | 20,81 | 1,86% | - |
| 10.09.2026 | 20,86 | 20,94 | 20,39 | 20,43 | -0,97% | - |
| 09.09.2026 | 20,88 | 20,91 | 20,50 | 20,63 | -0,89% | - |
| 08.09.2026 | 20,90 | 21,21 | 20,56 | 20,82 | -0,41% | - |
| 07.09.2026 | 20,92 | 20,95 | 20,87 | 20,90 | -0,52% | - |
| 04.09.2026 | 20,88 | 21,09 | 20,72 | 21,01 | 1,57% | - |
| 03.09.2026 | 20,94 | 20,94 | 20,43 | 20,69 | 1,32% | - |
| 02.09.2026 | 20,98 | 20,98 | 20,25 | 20,42 | 1,26% | - |
| 01.09.2026 | 20,81 | 20,85 | 20,07 | 20,16 | -2,33% | - |
| 31.08.2026 | 20,92 | 20,95 | 20,53 | 20,64 | -1,92% | - |
| 28.08.2026 | 21,67 | 21,68 | 21,05 | 21,05 | -1,06% | - |
| 27.08.2026 | 21,67 | 21,79 | 21,24 | 21,27 | -1,94% | - |
| 26.08.2026 | 21,44 | 21,76 | 21,37 | 21,69 | 1,43% | - |
| 25.08.2026 | 20,83 | 21,72 | 20,83 | 21,39 | 1,02% | - |
| 24.08.2026 | 21,50 | 21,50 | 20,79 | 21,17 | -0,77% | - |
| 21.08.2026 | 20,77 | 21,59 | 20,77 | 21,34 | -0,81% | - |
| 20.08.2026 | 22,33 | 22,34 | 21,43 | 21,51 | -3,37% | - |
| 19.08.2026 | 22,12 | 22,61 | 22,11 | 22,26 | -1,15% | - |
| 18.08.2026 | 23,46 | 23,49 | 22,44 | 22,52 | -4,19% | - |
| 17.08.2026 | 22,94 | 23,69 | 22,61 | 23,51 | 3,68% | 223,00 |
| 14.08.2026 | 22,82 | 23,50 | 22,63 | 22,67 | -1,20% | 517,00 |
| 13.08.2026 | 24,38 | 24,96 | 22,67 | 22,95 | -4,32% | 20,00 |
| 12.08.2026 | 23,56 | 23,98 | 23,36 | 23,98 | 2,35% | - |
| 11.08.2026 | 23,27 | 23,78 | 22,98 | 23,43 | 0,54% | - |
| 10.08.2026 | 23,89 | 24,00 | 23,16 | 23,31 | -0,79% | - |
| 07.08.2026 | 23,19 | 23,60 | 23,08 | 23,49 | 1,82% | - |
| 06.08.2026 | 23,27 | 23,43 | 23,04 | 23,07 | -0,69% | - |
| 05.08.2026 | 23,34 | 23,44 | 23,04 | 23,23 | -0,06% | - |
| 04.08.2026 | 23,03 | 23,27 | 22,78 | 23,25 | 1,13% | - |
| 03.08.2026 | 22,52 | 22,99 | 22,48 | 22,99 | 2,47% | - |
| 31.07.2026 | 22,52 | 22,64 | 22,28 | 22,43 | 0,52% | - |
| 30.07.2026 | 22,92 | 23,01 | 22,22 | 22,32 | -4,00% | - |
| 29.07.2026 | 23,13 | 23,30 | 22,79 | 23,25 | 0,22% | - |
| 28.07.2026 | 22,70 | 23,20 | 22,63 | 23,20 | 2,07% | - |
| 27.07.2026 | 22,23 | 22,76 | 22,21 | 22,73 | 2,83% | 221,00 |
| 24.07.2026 | 21,34 | 22,33 | 21,34 | 22,10 | 4,22% | - |
| 23.07.2026 | 21,28 | 21,28 | 21,17 | 21,21 | -0,93% | - |
| 22.07.2026 | 21,43 | 21,74 | 21,36 | 21,41 | -0,44% | - |
| 21.07.2026 | 21,59 | 21,67 | 21,30 | 21,50 | 0,12% | - |
| 20.07.2026 | 21,59 | 21,74 | 21,33 | 21,48 | -0,81% | - |
| 17.07.2026 | 21,40 | 21,84 | 21,33 | 21,65 | 1,10% | - |
| 16.07.2026 | 21,39 | 21,74 | 21,31 | 21,42 | 0,23% | - |
| 15.07.2026 | 21,82 | 21,84 | 20,99 | 21,37 | -2,15% | - |
| 14.07.2026 | 21,89 | 21,98 | 21,73 | 21,84 | -0,21% | - |
| 13.07.2026 | 22,44 | 22,53 | 21,79 | 21,88 | -2,76% | - |
| 10.07.2026 | 22,60 | 22,72 | 22,17 | 22,50 | -0,77% | - |
| 09.07.2026 | 22,57 | 22,75 | 22,30 | 22,68 | 0,85% | - |
| 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% | - |