33,030$
1,01%
Echtzeit-Aktienkurs CAE Inc.
Bid:
Ask:
Aktienkurse zur CAE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 32,74 | 33,21 | 32,59 | 33,03 | 1,01% | 475.992,00 |
| 08.01.2026 | 31,95 | 32,86 | 31,90 | 32,70 | 2,83% | 547.512,00 |
| 07.01.2026 | 32,28 | 32,39 | 31,60 | 31,80 | -1,49% | 451.989,00 |
| 06.01.2026 | 31,89 | 32,34 | 31,85 | 32,28 | 1,19% | 480.005,00 |
| 05.01.2026 | 30,85 | 32,11 | 30,85 | 31,90 | 3,17% | 540.163,00 |
| 02.01.2026 | 30,41 | 31,14 | 30,41 | 30,92 | 1,64% | 355.106,00 |
| 31.12.2025 | 30,66 | 30,74 | 30,38 | 30,42 | -0,94% | 287.053,00 |
| 30.12.2025 | 31,05 | 31,30 | 30,66 | 30,71 | -1,48% | 697.733,00 |
| 29.12.2025 | 31,33 | 31,49 | 31,12 | 31,17 | -0,76% | 483.812,00 |
| 26.12.2025 | 31,37 | 31,51 | 31,25 | 31,41 | -0,16% | 240.152,00 |
| 24.12.2025 | 31,47 | 31,52 | 31,30 | 31,46 | 0,19% | 263.247,00 |
| 23.12.2025 | 31,34 | 31,68 | 31,24 | 31,40 | 0,51% | 666.610,00 |
| 22.12.2025 | 30,29 | 31,34 | 30,20 | 31,24 | 3,62% | 574.438,00 |
| 19.12.2025 | 29,70 | 30,19 | 29,53 | 30,15 | 2,31% | 562.214,00 |
| 18.12.2025 | 28,72 | 30,01 | 28,72 | 29,47 | 2,90% | 628.516,00 |
| 17.12.2025 | 29,00 | 29,13 | 28,56 | 28,64 | -1,38% | 344.616,00 |
| 16.12.2025 | 29,11 | 29,41 | 28,97 | 29,04 | -0,75% | 386.777,00 |
| 15.12.2025 | 29,88 | 30,08 | 29,22 | 29,26 | -1,94% | 621.189,00 |
| 12.12.2025 | 28,59 | 29,88 | 28,47 | 29,84 | 5,44% | 1.344.260,00 |
| 11.12.2025 | 28,17 | 28,51 | 28,07 | 28,30 | 0,28% | 524.033,00 |
| 10.12.2025 | 27,82 | 28,31 | 27,55 | 28,22 | 1,36% | 484.615,00 |
| 09.12.2025 | 27,57 | 28,58 | 27,55 | 27,84 | 0,83% | 704.021,00 |
| 08.12.2025 | 27,70 | 27,70 | 27,20 | 27,61 | 0,91% | 432.217,00 |
| 05.12.2025 | 27,53 | 27,54 | 27,07 | 27,36 | 0,07% | 410.368,00 |
| 04.12.2025 | 27,14 | 27,65 | 27,14 | 27,34 | 0,59% | 526.528,00 |
| 03.12.2025 | 26,83 | 27,19 | 26,77 | 27,18 | 1,76% | 324.793,00 |
| 02.12.2025 | 26,74 | 26,81 | 26,52 | 26,71 | 0,60% | 370.336,00 |
| 01.12.2025 | 27,02 | 27,50 | 26,51 | 26,55 | -1,15% | 554.661,00 |
| 28.11.2025 | 26,61 | 27,25 | 26,48 | 26,86 | 1,55% | 867.848,00 |
| 26.11.2025 | 26,05 | 26,58 | 25,86 | 26,45 | 2,16% | 550.206,00 |
| 25.11.2025 | 26,00 | 26,02 | 25,63 | 25,89 | -0,35% | 594.452,00 |
| 24.11.2025 | 26,13 | 26,17 | 25,70 | 25,98 | 0,81% | 641.359,00 |
| 20.11.2025 | 26,22 | 26,49 | 25,70 | 25,77 | -0,66% | 418.004,00 |
| 19.11.2025 | 25,67 | 26,15 | 25,54 | 25,94 | 0,82% | 399.593,00 |
| 18.11.2025 | 25,90 | 26,06 | 25,52 | 25,73 | -0,54% | 460.984,00 |
| 17.11.2025 | 26,35 | 26,36 | 25,75 | 25,87 | -1,71% | 637.002,00 |
| 13.11.2025 | 27,42 | 27,79 | 26,30 | 26,32 | -4,05% | 756.834,00 |
| 12.11.2025 | 28,14 | 28,35 | 26,17 | 27,43 | 0,04% | 1.550.165,00 |
| 11.11.2025 | 27,14 | 27,44 | 27,08 | 27,42 | 0,73% | 444.174,00 |
| 10.11.2025 | 27,36 | 27,45 | 27,07 | 27,22 | 0,07% | 279.920,00 |
| 07.11.2025 | 27,01 | 27,21 | 26,48 | 27,20 | 0,48% | 377.530,00 |
| 06.11.2025 | 27,53 | 27,55 | 26,90 | 27,07 | -1,60% | 578.852,00 |
| 05.11.2025 | 27,31 | 27,56 | 27,08 | 27,51 | 1,03% | 340.019,00 |
| 04.11.2025 | 27,42 | 27,47 | 27,13 | 27,23 | -1,41% | 223.830,00 |
| 03.11.2025 | 28,07 | 28,07 | 27,24 | 27,62 | -1,57% | 430.282,00 |
| 31.10.2025 | 27,48 | 28,31 | 27,26 | 28,06 | 1,85% | 453.333,00 |
| 30.10.2025 | 27,75 | 28,01 | 27,48 | 27,55 | -1,64% | 540.847,00 |
| 29.10.2025 | 28,35 | 28,54 | 27,88 | 28,01 | -2,27% | 437.838,00 |
| 28.10.2025 | 28,56 | 29,08 | 28,28 | 28,66 | 0,10% | 478.198,00 |
| 27.10.2025 | 28,83 | 28,95 | 28,61 | 28,63 | -0,24% | 421.664,00 |
| 24.10.2025 | 28,75 | 28,86 | 28,62 | 28,70 | 0,28% | 260.011,00 |
| 23.10.2025 | 28,30 | 28,65 | 28,24 | 28,62 | 1,53% | 443.318,00 |
| 22.10.2025 | 28,18 | 28,42 | 27,95 | 28,19 | -0,21% | 309.505,00 |
| 21.10.2025 | 28,00 | 28,60 | 28,00 | 28,25 | 0,68% | 356.259,00 |
| 20.10.2025 | 27,62 | 28,17 | 27,55 | 28,06 | 2,41% | 533.772,00 |
| 17.10.2025 | 27,37 | 27,53 | 27,14 | 27,40 | -0,36% | 360.644,00 |
| 16.10.2025 | 27,39 | 27,67 | 27,17 | 27,50 | 0,40% | 643.793,00 |
| 15.10.2025 | 27,95 | 28,37 | 27,34 | 27,39 | -0,98% | 507.931,00 |
| 14.10.2025 | 27,31 | 27,69 | 27,13 | 27,66 | 0,04% | 437.192,00 |
| 13.10.2025 | 27,44 | 27,73 | 27,41 | 27,65 | 1,65% | 216.568,00 |
| 10.10.2025 | 27,99 | 27,99 | 27,20 | 27,20 | -2,47% | 359.726,00 |
| 09.10.2025 | 28,54 | 28,72 | 27,80 | 27,89 | -2,45% | 345.359,00 |
| 08.10.2025 | 28,59 | 28,75 | 28,42 | 28,59 | 0,39% | 499.585,00 |
| 07.10.2025 | 28,92 | 28,96 | 28,36 | 28,48 | -1,49% | 297.298,00 |
| 06.10.2025 | 28,90 | 29,19 | 28,75 | 28,91 | 1,15% | 458.094,00 |
| 02.10.2025 | 29,03 | 29,07 | 28,57 | 28,58 | -1,24% | 590.261,00 |
| 01.10.2025 | 29,29 | 29,37 | 28,84 | 28,94 | -2,36% | 837.037,00 |
| 30.09.2025 | 29,32 | 29,75 | 29,10 | 29,64 | 0,68% | 884.122,00 |
| 29.09.2025 | 28,76 | 29,60 | 28,68 | 29,44 | 3,26% | 925.020,00 |
| 26.09.2025 | 28,62 | 28,86 | 28,42 | 28,51 | 0,78% | 376.714,00 |
| 25.09.2025 | 28,54 | 28,60 | 27,91 | 28,29 | -1,87% | 596.711,00 |
| 24.09.2025 | 28,69 | 29,24 | 28,64 | 28,83 | 0,80% | 841.000,00 |
| 23.09.2025 | 28,01 | 29,20 | 27,97 | 28,60 | 2,33% | 1.061.449,00 |
| 22.09.2025 | 27,93 | 28,15 | 27,66 | 27,95 | 0,00% | 672.600,00 |
| 19.09.2025 | 27,00 | 28,10 | 26,92 | 27,95 | 3,60% | 1.225.771,00 |
| 18.09.2025 | 26,96 | 27,29 | 26,87 | 26,98 | 0,33% | 229.784,00 |
| 17.09.2025 | 27,01 | 27,23 | 26,75 | 26,89 | -0,44% | 511.004,00 |
| 16.09.2025 | 26,69 | 27,17 | 26,69 | 27,01 | 1,01% | 400.697,00 |
| 15.09.2025 | 26,43 | 26,81 | 26,36 | 26,74 | 1,17% | 466.396,00 |
| 12.09.2025 | 26,67 | 26,80 | 26,43 | 26,43 | -0,90% | 344.767,00 |
| 11.09.2025 | 26,46 | 26,86 | 26,45 | 26,67 | 1,29% | 302.607,00 |
| 10.09.2025 | 26,26 | 26,54 | 26,25 | 26,33 | 0,53% | 327.434,00 |
| 09.09.2025 | 26,55 | 26,60 | 26,19 | 26,19 | -1,73% | 344.545,00 |
| 08.09.2025 | 26,70 | 26,80 | 26,40 | 26,65 | 0,11% | 306.293,00 |
| 05.09.2025 | 26,74 | 26,79 | 26,27 | 26,62 | -0,11% | 386.905,00 |
| 04.09.2025 | 26,78 | 27,08 | 26,55 | 26,65 | -0,07% | 524.573,00 |
| 03.09.2025 | 26,71 | 26,90 | 26,52 | 26,67 | -0,15% | 382.943,00 |
| 02.09.2025 | 26,74 | 26,77 | 26,28 | 26,71 | -0,85% | 405.227,00 |
| 29.08.2025 | 26,84 | 27,13 | 26,84 | 26,94 | -0,26% | 380.558,00 |
| 28.08.2025 | 27,02 | 27,28 | 26,97 | 27,01 | -0,04% | 403.121,00 |
| 27.08.2025 | 27,04 | 27,13 | 26,94 | 27,02 | -0,26% | 283.184,00 |
| 26.08.2025 | 26,78 | 27,19 | 26,78 | 27,09 | 1,42% | 345.296,00 |
| 25.08.2025 | 27,32 | 27,53 | 26,71 | 26,71 | -2,45% | 511.108,00 |
| 22.08.2025 | 26,83 | 27,68 | 26,83 | 27,38 | 1,86% | 629.958,00 |
| 21.08.2025 | 26,76 | 26,95 | 26,66 | 26,88 | 0,37% | 486.401,00 |
| 20.08.2025 | 27,21 | 27,21 | 26,73 | 26,78 | -1,62% | 610.359,00 |
| 19.08.2025 | 27,66 | 27,68 | 26,99 | 27,22 | -2,09% | 593.313,00 |
| 18.08.2025 | 27,46 | 27,85 | 27,28 | 27,80 | 1,16% | 584.672,00 |
| 15.08.2025 | 28,03 | 28,22 | 27,17 | 27,48 | -1,89% | 851.327,00 |
| 14.08.2025 | 27,84 | 28,21 | 27,58 | 28,01 | 0,47% | 710.994,00 |