23,500€
-2,49%
Echtzeit-Aktienkurs CAE Inc.
Bid:
Ask:
Aktienkurse zur CAE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 24,30 | 24,40 | 23,50 | 23,70 | -1,66% | 40,00 |
| 20.02.2025 | 24,90 | 24,90 | 24,10 | 24,10 | -3,21% | - |
| 19.02.2025 | 25,50 | 25,70 | 24,70 | 24,90 | -3,11% | 20,00 |
| 18.02.2025 | 25,70 | 26,40 | 25,00 | 25,70 | 0,00% | 4.872,00 |
| 17.02.2025 | 25,50 | 25,70 | 25,50 | 25,70 | 1,58% | - |
| 14.02.2025 | 23,50 | 26,30 | 23,30 | 25,30 | 13,45% | 1.250,00 |
| 13.02.2025 | 22,70 | 22,90 | 22,30 | 22,30 | -1,76% | - |
| 12.02.2025 | 22,90 | 22,90 | 22,70 | 22,70 | -0,87% | - |
| 11.02.2025 | 23,30 | 23,30 | 22,90 | 22,90 | -2,55% | 200,00 |
| 10.02.2025 | 23,10 | 23,50 | 22,90 | 23,50 | 2,62% | - |
| 07.02.2025 | 22,90 | 23,10 | 22,90 | 22,90 | 0,00% | - |
| 06.02.2025 | 22,90 | 22,90 | 22,70 | 22,90 | 0,00% | - |
| 05.02.2025 | 22,30 | 22,90 | 22,30 | 22,90 | 1,78% | - |
| 04.02.2025 | 22,50 | 22,70 | 22,30 | 22,50 | 0,00% | - |
| 03.02.2025 | 22,50 | 23,20 | 22,10 | 22,50 | -1,75% | 650,00 |
| 31.01.2025 | 23,50 | 23,50 | 22,70 | 22,90 | -1,72% | - |
| 30.01.2025 | 23,30 | 23,70 | 23,10 | 23,30 | 0,00% | - |
| 29.01.2025 | 23,30 | 23,50 | 23,10 | 23,30 | 0,00% | - |
| 28.01.2025 | 23,10 | 23,30 | 22,90 | 23,30 | 0,87% | 99,00 |
| 27.01.2025 | 23,10 | 23,10 | 22,90 | 23,10 | 0,00% | - |
| 24.01.2025 | 23,30 | 23,30 | 22,90 | 23,10 | -0,86% | - |
| 23.01.2025 | 23,30 | 23,50 | 23,10 | 23,30 | 0,87% | 12,00 |
| 22.01.2025 | 23,40 | 23,50 | 22,70 | 23,10 | -2,53% | - |
| 21.01.2025 | 23,10 | 23,70 | 23,10 | 23,70 | 1,72% | 344,00 |
| 20.01.2025 | 23,50 | 23,70 | 23,10 | 23,30 | -0,85% | 150,00 |
| 17.01.2025 | 23,30 | 23,70 | 23,30 | 23,50 | 0,00% | - |
| 16.01.2025 | 23,30 | 23,50 | 23,30 | 23,50 | 0,00% | - |
| 15.01.2025 | 22,90 | 23,70 | 22,90 | 23,50 | 3,52% | - |
| 14.01.2025 | 23,10 | 23,10 | 22,70 | 22,70 | -0,87% | - |
| 13.01.2025 | 23,10 | 23,30 | 22,90 | 22,90 | -1,72% | - |
| 10.01.2025 | 22,90 | 23,30 | 22,70 | 23,30 | 1,75% | 275,00 |
| 09.01.2025 | 22,90 | 22,90 | 22,70 | 22,90 | 0,88% | - |
| 08.01.2025 | 22,90 | 23,10 | 22,70 | 22,70 | -1,73% | 56,00 |
| 07.01.2025 | 22,70 | 23,10 | 22,50 | 23,10 | 1,76% | - |
| 06.01.2025 | 23,70 | 23,80 | 22,70 | 22,70 | -4,22% | 578,00 |
| 03.01.2025 | 23,70 | 23,90 | 23,50 | 23,70 | 0,00% | - |
| 02.01.2025 | 24,50 | 24,70 | 23,50 | 23,70 | -1,66% | 75,00 |
| 30.12.2024 | 24,30 | 24,50 | 24,10 | 24,10 | 0,00% | 14,00 |
| 27.12.2024 | 24,00 | 24,30 | 23,70 | 24,10 | 1,69% | 239,00 |
| 23.12.2024 | 23,00 | 23,70 | 22,70 | 23,70 | 3,49% | 225,00 |
| 20.12.2024 | 22,10 | 23,10 | 21,70 | 22,90 | 3,62% | 1.045,00 |
| 19.12.2024 | 21,90 | 22,30 | 21,90 | 22,10 | 0,00% | - |
| 18.12.2024 | 22,50 | 22,70 | 22,10 | 22,10 | -2,64% | - |
| 17.12.2024 | 22,30 | 22,70 | 22,10 | 22,70 | 1,79% | - |
| 16.12.2024 | 22,10 | 22,50 | 22,10 | 22,30 | 0,00% | - |
| 13.12.2024 | 22,50 | 22,50 | 22,10 | 22,30 | 0,00% | 201,00 |
| 12.12.2024 | 22,30 | 22,50 | 22,20 | 22,30 | -0,89% | 6,00 |
| 11.12.2024 | 22,10 | 22,50 | 22,10 | 22,50 | 1,81% | - |
| 10.12.2024 | 22,10 | 22,30 | 22,10 | 22,10 | 0,00% | - |
| 09.12.2024 | 22,30 | 22,50 | 22,10 | 22,10 | 0,00% | - |
| 06.12.2024 | 22,10 | 22,30 | 22,00 | 22,10 | 0,00% | 695,00 |
| 05.12.2024 | 22,10 | 22,30 | 21,90 | 22,10 | -0,90% | - |
| 04.12.2024 | 22,50 | 22,70 | 22,10 | 22,30 | -0,89% | 877,00 |
| 03.12.2024 | 22,50 | 22,50 | 22,30 | 22,50 | -0,88% | - |
| 02.12.2024 | 22,30 | 22,90 | 22,20 | 22,70 | 2,71% | 90,00 |
| 29.11.2024 | 22,00 | 22,30 | 21,90 | 22,10 | 0,00% | - |
| 28.11.2024 | 22,10 | 22,30 | 22,10 | 22,10 | 0,00% | - |
| 27.11.2024 | 22,10 | 22,10 | 21,70 | 22,10 | 0,91% | - |
| 26.11.2024 | 22,10 | 22,10 | 21,90 | 21,90 | -1,79% | 250,00 |
| 25.11.2024 | 22,10 | 22,30 | 21,70 | 22,30 | 1,83% | - |
| 22.11.2024 | 22,30 | 22,50 | 21,50 | 21,90 | -1,79% | 215,00 |
| 21.11.2024 | 21,50 | 22,30 | 21,50 | 22,30 | 3,72% | - |
| 20.11.2024 | 21,20 | 21,70 | 21,20 | 21,50 | 1,90% | 131,00 |
| 19.11.2024 | 21,10 | 21,30 | 20,40 | 21,10 | 0,96% | 400,00 |
| 18.11.2024 | 20,70 | 21,10 | 20,40 | 20,90 | 0,97% | 50,00 |
| 15.11.2024 | 20,90 | 20,90 | 20,30 | 20,70 | -0,96% | 30,00 |
| 14.11.2024 | 20,30 | 21,10 | 20,30 | 20,90 | 2,96% | 480,00 |
| 13.11.2024 | 18,50 | 20,70 | 18,50 | 20,30 | 11,85% | 597,00 |
| 12.11.2024 | 18,05 | 18,15 | 17,85 | 18,15 | 0,55% | - |
| 11.11.2024 | 17,65 | 18,25 | 17,60 | 18,05 | 2,27% | 96,00 |
| 08.11.2024 | 17,45 | 17,65 | 17,35 | 17,65 | 1,15% | - |
| 07.11.2024 | 17,65 | 18,00 | 17,45 | 17,45 | -0,57% | - |
| 06.11.2024 | 17,45 | 17,75 | 17,35 | 17,55 | 2,93% | - |
| 05.11.2024 | 16,55 | 17,25 | 16,55 | 17,05 | 3,02% | - |
| 04.11.2024 | 16,55 | 16,85 | 16,35 | 16,55 | 0,00% | 343,00 |
| 01.11.2024 | 16,15 | 16,85 | 16,15 | 16,55 | 2,48% | - |
| 31.10.2024 | 17,25 | 17,30 | 16,15 | 16,15 | -6,92% | 30,00 |
| 30.10.2024 | 17,35 | 17,35 | 17,15 | 17,35 | 0,00% | - |
| 29.10.2024 | 17,35 | 17,45 | 17,25 | 17,35 | 0,00% | - |
| 28.10.2024 | 17,25 | 17,35 | 17,15 | 17,35 | 0,58% | - |
| 25.10.2024 | 16,95 | 17,25 | 16,95 | 17,25 | 1,77% | - |
| 24.10.2024 | 16,95 | 17,05 | 16,85 | 16,95 | -0,59% | - |
| 23.10.2024 | 17,15 | 17,35 | 16,95 | 17,05 | -1,16% | - |
| 22.10.2024 | 17,55 | 17,65 | 17,25 | 17,25 | -1,71% | - |
| 21.10.2024 | 17,65 | 17,65 | 17,45 | 17,55 | -1,13% | - |
| 18.10.2024 | 17,55 | 17,85 | 17,45 | 17,75 | 1,72% | 52,00 |
| 17.10.2024 | 17,35 | 17,55 | 17,25 | 17,45 | 0,00% | - |
| 16.10.2024 | 17,05 | 17,55 | 17,05 | 17,45 | 2,35% | - |
| 15.10.2024 | 16,95 | 17,15 | 16,85 | 17,05 | 1,19% | - |
| 14.10.2024 | 16,85 | 16,95 | 16,75 | 16,85 | 0,00% | - |
| 11.10.2024 | 16,65 | 16,85 | 16,55 | 16,85 | 1,81% | - |
| 10.10.2024 | 16,65 | 16,65 | 16,45 | 16,55 | -0,60% | - |
| 09.10.2024 | 16,65 | 16,75 | 16,55 | 16,65 | 0,00% | - |
| 08.10.2024 | 16,75 | 16,75 | 16,55 | 16,65 | 0,00% | - |
| 07.10.2024 | 16,95 | 16,95 | 16,65 | 16,65 | -1,77% | - |
| 04.10.2024 | 16,65 | 17,00 | 16,65 | 16,95 | 1,80% | 50,00 |
| 03.10.2024 | 17,05 | 17,05 | 16,65 | 16,65 | -2,92% | - |
| 02.10.2024 | 16,75 | 17,15 | 16,65 | 17,15 | 2,39% | - |
| 01.10.2024 | 16,85 | 17,00 | 16,65 | 16,75 | -0,59% | 30,00 |
| 30.09.2024 | 16,55 | 16,95 | 16,45 | 16,85 | 1,81% | - |