27,010$
-0,07%
Echtzeit-Aktienkurs CAE Inc.
Bid:
Ask:
Aktienkurse zur CAE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 27,04 | 27,31 | 26,92 | 27,01 | -0,07% | 608.111,00 |
| 06.05.2026 | 26,79 | 27,16 | 26,74 | 27,03 | 1,96% | 940.033,00 |
| 05.05.2026 | 25,99 | 26,60 | 25,99 | 26,51 | 2,63% | 541.670,00 |
| 04.05.2026 | 25,73 | 26,07 | 25,69 | 25,83 | -0,04% | 687.715,00 |
| 01.05.2026 | 26,28 | 26,33 | 25,75 | 25,84 | -1,03% | 633.554,00 |
| 30.04.2026 | 25,58 | 26,15 | 25,50 | 26,11 | 2,71% | 627.401,00 |
| 29.04.2026 | 25,44 | 25,51 | 25,28 | 25,42 | -0,55% | 657.050,00 |
| 28.04.2026 | 25,60 | 25,60 | 25,28 | 25,56 | -0,27% | 765.879,00 |
| 27.04.2026 | 25,26 | 25,95 | 25,19 | 25,63 | 1,22% | 1.781.618,00 |
| 24.04.2026 | 25,41 | 25,46 | 24,93 | 25,32 | -0,31% | 834.945,00 |
| 23.04.2026 | 25,46 | 25,50 | 25,03 | 25,40 | -0,24% | 994.666,00 |
| 22.04.2026 | 25,86 | 25,93 | 25,36 | 25,46 | -0,35% | 1.151.549,00 |
| 21.04.2026 | 26,33 | 26,45 | 25,34 | 25,55 | -2,93% | 1.320.525,00 |
| 20.04.2026 | 26,73 | 26,86 | 26,18 | 26,32 | -2,08% | 838.456,00 |
| 17.04.2026 | 27,60 | 27,98 | 26,86 | 26,88 | -0,67% | 736.612,00 |
| 16.04.2026 | 28,07 | 28,13 | 26,98 | 27,06 | -3,15% | 536.437,00 |
| 15.04.2026 | 27,96 | 28,08 | 27,76 | 27,94 | -0,11% | 413.192,00 |
| 14.04.2026 | 27,86 | 28,21 | 27,82 | 27,97 | 1,49% | 516.278,00 |
| 13.04.2026 | 27,20 | 27,72 | 27,20 | 27,56 | 0,33% | 562.882,00 |
| 10.04.2026 | 27,56 | 28,00 | 27,38 | 27,47 | -0,18% | 750.053,00 |
| 09.04.2026 | 26,93 | 27,68 | 26,93 | 27,52 | 1,47% | 1.227.989,00 |
| 08.04.2026 | 27,59 | 28,05 | 27,07 | 27,12 | 2,15% | 853.822,00 |
| 07.04.2026 | 26,53 | 26,71 | 26,34 | 26,55 | -0,90% | 716.230,00 |
| 06.04.2026 | 26,42 | 26,85 | 26,30 | 26,79 | 1,36% | 350.035,00 |
| 02.04.2026 | 26,04 | 26,75 | 26,04 | 26,43 | -0,53% | 715.847,00 |
| 01.04.2026 | 26,39 | 26,78 | 26,30 | 26,57 | 2,00% | 839.312,00 |
| 31.03.2026 | 25,94 | 26,32 | 25,53 | 26,05 | 2,16% | 1.450.738,00 |
| 30.03.2026 | 25,85 | 26,00 | 25,43 | 25,50 | -1,39% | 904.501,00 |
| 27.03.2026 | 26,02 | 26,07 | 25,72 | 25,86 | -1,56% | 694.997,00 |
| 26.03.2026 | 26,42 | 26,96 | 26,23 | 26,27 | -1,90% | 500.618,00 |
| 25.03.2026 | 26,59 | 27,08 | 26,38 | 26,78 | 1,90% | 545.675,00 |
| 24.03.2026 | 26,60 | 26,77 | 26,13 | 26,28 | -3,67% | 570.037,00 |
| 23.03.2026 | 26,48 | 27,45 | 26,17 | 27,28 | 5,08% | 1.199.875,00 |
| 20.03.2026 | 26,44 | 26,57 | 25,72 | 25,96 | -2,33% | 618.494,00 |
| 19.03.2026 | 27,06 | 27,18 | 26,03 | 26,58 | -3,38% | 949.905,00 |
| 18.03.2026 | 27,82 | 28,13 | 27,46 | 27,51 | -2,20% | 402.267,00 |
| 17.03.2026 | 28,13 | 28,32 | 27,90 | 28,13 | 0,68% | 341.913,00 |
| 16.03.2026 | 27,66 | 28,19 | 27,62 | 27,94 | 2,08% | 513.868,00 |
| 13.03.2026 | 27,69 | 27,94 | 27,36 | 27,37 | 1,11% | 464.208,00 |
| 12.03.2026 | 28,23 | 28,39 | 27,02 | 27,07 | -4,88% | 789.094,00 |
| 11.03.2026 | 28,37 | 28,60 | 28,22 | 28,46 | -0,14% | 372.507,00 |
| 10.03.2026 | 29,10 | 29,18 | 28,41 | 28,50 | -1,93% | 616.975,00 |
| 09.03.2026 | 28,57 | 29,24 | 28,37 | 29,06 | -1,99% | 696.944,00 |
| 06.03.2026 | 29,67 | 30,42 | 29,24 | 29,65 | -1,56% | 495.607,00 |
| 05.03.2026 | 30,52 | 31,03 | 29,68 | 30,12 | -2,56% | 833.230,00 |
| 04.03.2026 | 29,95 | 31,01 | 29,58 | 30,91 | 4,71% | 692.903,00 |
| 03.03.2026 | 29,33 | 29,68 | 28,85 | 29,52 | -1,44% | 792.553,00 |
| 02.03.2026 | 29,21 | 29,96 | 28,93 | 29,95 | 1,05% | 803.774,00 |
| 27.02.2026 | 29,33 | 29,69 | 29,13 | 29,64 | 0,17% | 507.334,00 |
| 26.02.2026 | 29,40 | 29,75 | 29,17 | 29,59 | 0,78% | 561.958,00 |
| 25.02.2026 | 29,13 | 29,57 | 28,79 | 29,36 | 0,89% | 620.847,00 |
| 24.02.2026 | 28,83 | 29,20 | 28,51 | 29,10 | 0,31% | 633.059,00 |
| 23.02.2026 | 29,74 | 29,98 | 28,72 | 29,01 | -3,20% | 787.056,00 |
| 20.02.2026 | 29,71 | 30,41 | 29,62 | 29,97 | 0,94% | 604.589,00 |
| 19.02.2026 | 30,07 | 30,10 | 29,64 | 29,69 | -1,17% | 1.083.936,00 |
| 18.02.2026 | 30,54 | 30,84 | 29,93 | 30,04 | -0,99% | 639.194,00 |
| 17.02.2026 | 29,89 | 30,87 | 29,28 | 30,34 | 0,40% | 1.109.162,00 |
| 13.02.2026 | 30,50 | 32,78 | 30,15 | 30,22 | -3,70% | 2.062.774,00 |
| 12.02.2026 | 31,94 | 32,17 | 30,87 | 31,38 | -0,54% | 806.433,00 |
| 11.02.2026 | 32,68 | 32,83 | 31,53 | 31,55 | -3,04% | 538.938,00 |
| 10.02.2026 | 32,32 | 33,03 | 32,19 | 32,54 | 1,43% | 525.495,00 |
| 09.02.2026 | 31,37 | 32,13 | 31,25 | 32,08 | 2,66% | 347.192,00 |
| 06.02.2026 | 30,56 | 31,33 | 30,56 | 31,25 | 3,10% | 545.632,00 |
| 05.02.2026 | 30,26 | 30,80 | 30,03 | 30,31 | -1,04% | 473.605,00 |
| 04.02.2026 | 31,01 | 31,02 | 30,30 | 30,63 | -1,16% | 824.883,00 |
| 03.02.2026 | 32,02 | 32,17 | 30,44 | 30,99 | -3,67% | 1.146.129,00 |
| 02.02.2026 | 31,79 | 32,37 | 31,79 | 32,17 | 0,41% | 487.511,00 |
| 30.01.2026 | 32,54 | 32,70 | 31,76 | 32,04 | -2,58% | 584.048,00 |
| 29.01.2026 | 33,75 | 33,86 | 32,81 | 32,89 | -1,64% | 528.311,00 |
| 28.01.2026 | 33,83 | 33,88 | 33,18 | 33,44 | -1,42% | 573.113,00 |
| 27.01.2026 | 32,69 | 34,00 | 32,62 | 33,92 | 3,79% | 722.102,00 |
| 26.01.2026 | 33,22 | 33,22 | 32,56 | 32,68 | -2,01% | 484.322,00 |
| 22.01.2026 | 33,56 | 33,88 | 33,35 | 33,35 | -0,03% | 385.013,00 |
| 21.01.2026 | 32,95 | 33,41 | 32,66 | 33,36 | 2,24% | 758.765,00 |
| 20.01.2026 | 33,76 | 34,07 | 32,62 | 32,63 | -4,17% | 676.468,00 |
| 16.01.2026 | 33,35 | 34,24 | 33,19 | 34,05 | 2,71% | 863.825,00 |
| 15.01.2026 | 32,90 | 33,18 | 32,90 | 33,15 | 0,79% | 400.619,00 |
| 14.01.2026 | 32,81 | 32,98 | 32,36 | 32,89 | 0,15% | 564.956,00 |
| 13.01.2026 | 33,29 | 33,48 | 32,78 | 32,84 | -0,99% | 341.742,00 |
| 12.01.2026 | 32,96 | 33,23 | 32,86 | 33,17 | 0,42% | 448.615,00 |
| 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 |