26,500€
2,71%
Echtzeit-Aktienkurs CAE Inc.
Bid:
Ask:
Aktienkurse zur CAE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 25,70 | 26,50 | 25,70 | 26,30 | 1,54% | - |
| 05.02.2026 | 25,90 | 25,90 | 25,90 | 25,90 | -1,52% | - |
| 04.02.2026 | 26,30 | 26,30 | 26,30 | 26,30 | 0,00% | - |
| 03.02.2026 | 27,30 | 27,50 | 25,70 | 26,30 | -2,95% | 395,00 |
| 02.02.2026 | 26,70 | 27,10 | 26,70 | 27,10 | -0,37% | - |
| 30.01.2026 | 27,10 | 27,40 | 27,00 | 27,20 | -3,20% | 664,00 |
| 29.01.2026 | 28,10 | 28,10 | 27,90 | 28,10 | 0,00% | - |
| 28.01.2026 | 28,30 | 28,30 | 27,70 | 28,10 | 0,00% | - |
| 27.01.2026 | 27,50 | 28,30 | 27,30 | 28,10 | 0,00% | - |
| 26.01.2026 | 28,10 | 28,10 | 28,10 | 28,10 | -0,71% | - |
| 23.01.2026 | 28,30 | 28,50 | 28,30 | 28,30 | 1,07% | - |
| 21.01.2026 | 27,90 | 28,10 | 27,70 | 28,00 | -3,78% | 104,00 |
| 20.01.2026 | 29,10 | 29,10 | 28,90 | 29,10 | 0,00% | - |
| 19.01.2026 | 29,10 | 29,10 | 29,10 | 29,10 | -0,68% | - |
| 16.01.2026 | 28,70 | 29,50 | 28,40 | 29,30 | 3,53% | 2,00 |
| 15.01.2026 | 28,30 | 28,30 | 28,30 | 28,30 | 0,00% | - |
| 13.01.2026 | 28,50 | 28,50 | 28,30 | 28,30 | 2,17% | - |
| 07.01.2026 | 27,70 | 27,70 | 27,60 | 27,70 | 1,47% | 111,00 |
| 06.01.2026 | 27,40 | 27,40 | 27,10 | 27,30 | 3,80% | 20,00 |
| 05.01.2026 | 26,30 | 26,30 | 26,30 | 26,30 | 1,54% | - |
| 02.01.2026 | 26,10 | 26,10 | 25,90 | 25,90 | -3,00% | - |
| 23.12.2025 | 26,50 | 27,00 | 26,50 | 26,70 | 0,00% | 50,00 |
| 22.12.2025 | 25,70 | 26,70 | 25,50 | 26,70 | 4,71% | 1.179,00 |
| 19.12.2025 | 25,10 | 25,70 | 25,10 | 25,50 | 4,94% | - |
| 18.12.2025 | 24,30 | 24,50 | 24,30 | 24,30 | -1,62% | - |
| 17.12.2025 | 24,70 | 24,70 | 24,70 | 24,70 | 2,49% | - |
| 11.12.2025 | 24,10 | 24,10 | 24,10 | 24,10 | 2,55% | - |
| 08.12.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 0,00% | - |
| 05.12.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 0,00% | - |
| 01.12.2025 | 23,70 | 23,70 | 23,50 | 23,50 | -1,26% | - |
| 28.11.2025 | 22,90 | 23,80 | 22,90 | 23,80 | 3,93% | 800,00 |
| 27.11.2025 | 22,90 | 22,90 | 22,90 | 22,90 | 0,88% | - |
| 26.11.2025 | 22,50 | 22,90 | 22,30 | 22,70 | 0,89% | - |
| 25.11.2025 | 22,50 | 22,50 | 22,30 | 22,50 | -0,88% | - |
| 24.11.2025 | 22,70 | 22,70 | 22,50 | 22,70 | 0,89% | - |
| 21.11.2025 | 22,50 | 22,50 | 22,30 | 22,50 | -0,88% | 60,00 |
| 20.11.2025 | 22,70 | 22,70 | 22,70 | 22,70 | 1,79% | - |
| 19.11.2025 | 22,10 | 22,30 | 22,10 | 22,30 | 0,00% | - |
| 18.11.2025 | 22,30 | 22,30 | 22,10 | 22,30 | 0,00% | - |
| 17.11.2025 | 22,70 | 22,90 | 22,30 | 22,30 | -2,62% | - |
| 13.11.2025 | 23,70 | 23,80 | 22,70 | 22,90 | -4,58% | - |
| 12.11.2025 | 25,60 | 25,60 | 24,00 | 24,00 | 1,27% | 100,00 |
| 10.11.2025 | 23,50 | 23,80 | 23,50 | 23,70 | 1,72% | 22,00 |
| 07.11.2025 | 23,50 | 23,60 | 23,30 | 23,30 | -1,69% | 1,00 |
| 05.11.2025 | 23,70 | 23,70 | 23,70 | 23,70 | -0,84% | - |
| 30.10.2025 | 24,10 | 24,10 | 23,90 | 23,90 | -2,45% | - |
| 28.10.2025 | 24,50 | 24,50 | 24,50 | 24,50 | -0,81% | - |
| 24.10.2025 | 24,70 | 24,70 | 24,70 | 24,70 | 2,49% | - |
| 22.10.2025 | 24,30 | 24,50 | 24,10 | 24,10 | -0,82% | - |
| 21.10.2025 | 24,10 | 24,70 | 23,80 | 24,30 | 0,83% | 374,00 |
| 20.10.2025 | 23,50 | 24,10 | 23,50 | 24,10 | 3,43% | - |
| 17.10.2025 | 23,50 | 23,50 | 23,30 | 23,30 | -0,85% | - |
| 16.10.2025 | 23,50 | 23,70 | 23,50 | 23,50 | 0,00% | - |
| 14.10.2025 | 23,70 | 23,90 | 23,50 | 23,50 | 0,00% | 68,00 |
| 13.10.2025 | 23,70 | 23,70 | 23,50 | 23,50 | -2,49% | - |
| 10.10.2025 | 24,10 | 24,10 | 24,10 | 24,10 | -2,43% | - |
| 09.10.2025 | 24,50 | 24,70 | 24,50 | 24,70 | 0,82% | - |
| 08.10.2025 | 24,50 | 24,70 | 24,50 | 24,50 | 0,00% | - |
| 07.10.2025 | 24,70 | 24,90 | 24,30 | 24,50 | 0,82% | - |
| 02.10.2025 | 24,70 | 24,70 | 24,30 | 24,30 | -2,41% | - |
| 01.10.2025 | 25,10 | 25,20 | 24,70 | 24,90 | -0,80% | 105,00 |
| 30.09.2025 | 25,10 | 25,10 | 24,90 | 25,10 | 2,45% | - |
| 29.09.2025 | 24,50 | 24,50 | 24,50 | 24,50 | 0,82% | - |
| 26.09.2025 | 24,30 | 24,30 | 24,30 | 24,30 | 2,53% | - |
| 23.09.2025 | 23,70 | 23,70 | 23,70 | 23,70 | 0,00% | - |
| 22.09.2025 | 23,70 | 23,70 | 23,70 | 23,70 | 3,49% | - |
| 18.09.2025 | 22,90 | 22,90 | 22,70 | 22,90 | 0,00% | - |
| 17.09.2025 | 22,70 | 22,90 | 22,70 | 22,90 | 1,78% | - |
| 15.09.2025 | 22,50 | 22,50 | 22,50 | 22,50 | 0,00% | - |
| 11.09.2025 | 22,50 | 22,50 | 22,50 | 22,50 | -0,88% | - |
| 08.09.2025 | 22,70 | 22,70 | 22,70 | 22,70 | 0,00% | - |
| 05.09.2025 | 22,90 | 22,90 | 22,30 | 22,70 | -0,87% | - |
| 04.09.2025 | 22,90 | 23,30 | 22,70 | 22,90 | 0,00% | - |
| 03.09.2025 | 22,90 | 23,10 | 22,70 | 22,90 | 0,00% | - |
| 02.09.2025 | 23,10 | 23,10 | 22,50 | 22,90 | -0,87% | - |
| 01.09.2025 | 23,10 | 23,10 | 22,90 | 23,10 | 0,00% | - |
| 29.08.2025 | 22,70 | 23,30 | 22,70 | 23,10 | -0,86% | 486,00 |
| 28.08.2025 | 23,30 | 23,30 | 23,10 | 23,30 | 0,00% | - |
| 27.08.2025 | 23,30 | 23,40 | 23,10 | 23,30 | 0,00% | 107,00 |
| 26.08.2025 | 22,90 | 23,30 | 22,90 | 23,30 | 0,00% | - |
| 25.08.2025 | 23,30 | 23,50 | 23,10 | 23,30 | -0,85% | 1,00 |
| 22.08.2025 | 23,30 | 23,70 | 23,10 | 23,50 | 1,73% | - |
| 21.08.2025 | 22,90 | 23,30 | 22,70 | 23,10 | 0,87% | 31,00 |
| 20.08.2025 | 23,30 | 23,30 | 22,90 | 22,90 | -0,87% | - |
| 19.08.2025 | 23,70 | 23,90 | 23,10 | 23,10 | -2,53% | 14,00 |
| 18.08.2025 | 23,50 | 23,70 | 23,30 | 23,70 | 1,72% | - |
| 15.08.2025 | 24,30 | 24,30 | 23,30 | 23,30 | -4,12% | - |
| 14.08.2025 | 23,90 | 24,30 | 23,90 | 24,30 | 1,67% | 374,00 |
| 13.08.2025 | 23,70 | 23,90 | 22,50 | 23,90 | -5,53% | - |
| 12.08.2025 | 24,70 | 25,30 | 24,70 | 25,30 | 2,43% | - |
| 11.08.2025 | 24,50 | 24,90 | 24,40 | 24,70 | 0,00% | 519,00 |
| 08.08.2025 | 24,50 | 24,70 | 24,50 | 24,70 | 0,82% | 122,00 |
| 07.08.2025 | 24,90 | 25,10 | 24,50 | 24,50 | -1,61% | - |
| 06.08.2025 | 25,10 | 25,10 | 24,50 | 24,90 | 0,00% | 5,00 |
| 05.08.2025 | 25,10 | 25,30 | 24,70 | 24,90 | 0,00% | - |
| 04.08.2025 | 24,50 | 25,10 | 24,50 | 24,90 | 2,47% | 17,00 |
| 01.08.2025 | 24,90 | 24,90 | 24,30 | 24,30 | -2,41% | - |
| 31.07.2025 | 25,10 | 25,10 | 24,70 | 24,90 | -0,80% | 43,00 |
| 30.07.2025 | 24,70 | 25,10 | 24,70 | 25,10 | 1,62% | - |
| 29.07.2025 | 24,70 | 24,90 | 24,50 | 24,70 | 0,82% | 15,00 |