23,445€
-0,49%
Echtzeit-Aktienkurs CAE Inc.
Bid:
Ask:
Aktienkurse zur CAE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 23,50 | 23,87 | 23,25 | 23,40 | -0,70% | 527,00 |
| 09.04.2026 | 23,21 | 23,63 | 23,09 | 23,56 | 1,25% | - |
| 08.04.2026 | 23,42 | 23,97 | 23,24 | 23,27 | 1,28% | - |
| 07.04.2026 | 23,21 | 23,27 | 22,77 | 22,98 | 0,33% | 1,00 |
| 02.04.2026 | 22,70 | 22,90 | 22,50 | 22,90 | 0,88% | - |
| 01.04.2026 | 22,50 | 22,70 | 22,50 | 22,70 | 0,89% | - |
| 31.03.2026 | 22,50 | 22,50 | 22,30 | 22,50 | -0,88% | - |
| 30.03.2026 | 22,50 | 22,70 | 22,50 | 22,70 | 0,89% | - |
| 27.03.2026 | 22,70 | 22,90 | 22,50 | 22,50 | -1,75% | - |
| 26.03.2026 | 23,10 | 23,10 | 22,90 | 22,90 | 0,88% | - |
| 25.03.2026 | 22,70 | 22,70 | 22,70 | 22,70 | -3,40% | - |
| 24.03.2026 | 23,50 | 23,50 | 23,50 | 23,50 | 3,52% | - |
| 23.03.2026 | 22,30 | 23,10 | 22,30 | 22,70 | 1,79% | - |
| 20.03.2026 | 22,90 | 23,10 | 22,30 | 22,30 | -6,69% | 100,00 |
| 19.03.2026 | 23,90 | 23,90 | 23,90 | 23,90 | -2,85% | - |
| 18.03.2026 | 24,70 | 25,00 | 24,60 | 24,60 | 1,23% | - |
| 17.03.2026 | 24,30 | 24,40 | 24,10 | 24,30 | 0,00% | 54,00 |
| 16.03.2026 | 24,10 | 24,40 | 23,90 | 24,30 | 2,53% | 1,00 |
| 13.03.2026 | 23,30 | 23,70 | 23,10 | 23,70 | -3,27% | 200,00 |
| 12.03.2026 | 24,30 | 24,50 | 24,30 | 24,50 | -2,39% | - |
| 10.03.2026 | 25,10 | 25,30 | 24,90 | 25,10 | -0,79% | - |
| 09.03.2026 | 25,30 | 25,50 | 25,30 | 25,30 | -2,32% | - |
| 06.03.2026 | 26,10 | 26,10 | 25,90 | 25,90 | -2,26% | - |
| 05.03.2026 | 26,50 | 26,50 | 26,50 | 26,50 | 2,32% | - |
| 04.03.2026 | 25,30 | 26,10 | 25,30 | 25,90 | 2,37% | 338,00 |
| 03.03.2026 | 25,50 | 25,50 | 25,30 | 25,30 | 1,61% | - |
| 02.03.2026 | 24,90 | 25,00 | 24,90 | 24,90 | 0,00% | 20,00 |
| 27.02.2026 | 24,90 | 24,90 | 24,90 | 24,90 | 0,00% | - |
| 26.02.2026 | 24,90 | 25,00 | 24,90 | 24,90 | 0,00% | 22,00 |
| 25.02.2026 | 24,70 | 24,90 | 24,50 | 24,90 | 1,63% | - |
| 24.02.2026 | 24,50 | 24,70 | 24,50 | 24,50 | -3,16% | - |
| 20.02.2026 | 25,30 | 25,30 | 25,30 | 25,30 | 0,00% | - |
| 19.02.2026 | 25,50 | 25,50 | 25,30 | 25,30 | -1,56% | - |
| 18.02.2026 | 25,90 | 26,30 | 25,70 | 25,70 | 0,78% | 1.819,00 |
| 17.02.2026 | 25,50 | 25,50 | 25,30 | 25,50 | 0,00% | - |
| 16.02.2026 | 25,50 | 25,70 | 25,50 | 25,50 | -7,27% | 1,00 |
| 11.02.2026 | 27,30 | 27,50 | 27,20 | 27,50 | 2,23% | 1,00 |
| 10.02.2026 | 26,90 | 26,90 | 26,90 | 26,90 | 2,28% | - |
| 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% | - |