23,100€
0,87%
Echtzeit-Aktienkurs CAE Inc.
Bid:
Ask:
Aktienkurse zur CAE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 23,10 | 23,50 | 22,90 | 23,30 | 1,75% | - |
| 05.06.2025 | 22,90 | 23,10 | 22,70 | 22,90 | 0,88% | 3,00 |
| 04.06.2025 | 22,90 | 23,00 | 22,50 | 22,70 | 0,00% | 50,00 |
| 03.06.2025 | 23,50 | 23,70 | 22,70 | 22,70 | -3,40% | 363,00 |
| 02.06.2025 | 22,50 | 23,90 | 22,50 | 23,50 | 4,44% | 1.259,00 |
| 30.05.2025 | 22,50 | 22,70 | 22,10 | 22,50 | 0,90% | 26,00 |
| 29.05.2025 | 22,70 | 22,70 | 22,10 | 22,30 | -0,89% | - |
| 28.05.2025 | 22,10 | 22,50 | 22,10 | 22,50 | 1,81% | - |
| 27.05.2025 | 21,90 | 22,30 | 21,90 | 22,10 | 0,00% | 227,00 |
| 26.05.2025 | 22,30 | 22,30 | 21,90 | 22,10 | 0,91% | - |
| 23.05.2025 | 22,10 | 22,10 | 21,70 | 21,90 | -0,90% | - |
| 22.05.2025 | 21,90 | 22,10 | 21,70 | 22,10 | 0,91% | - |
| 21.05.2025 | 22,90 | 22,90 | 21,70 | 21,90 | -3,52% | 740,00 |
| 20.05.2025 | 22,50 | 23,10 | 22,50 | 22,70 | -0,44% | - |
| 19.05.2025 | 22,50 | 22,80 | 22,30 | 22,80 | -0,44% | 225,00 |
| 16.05.2025 | 22,90 | 23,10 | 22,50 | 22,90 | -0,87% | - |
| 15.05.2025 | 21,90 | 23,10 | 21,70 | 23,10 | 4,52% | 200,00 |
| 14.05.2025 | 23,50 | 23,50 | 21,00 | 22,10 | -5,15% | 332,00 |
| 13.05.2025 | 23,70 | 23,90 | 22,90 | 23,30 | -2,51% | 404,00 |
| 12.05.2025 | 23,30 | 24,20 | 23,30 | 23,90 | 4,37% | 2.230,00 |
| 09.05.2025 | 23,10 | 23,30 | 22,50 | 22,90 | -0,87% | 400,00 |
| 08.05.2025 | 22,90 | 23,30 | 22,90 | 23,10 | 1,76% | - |
| 07.05.2025 | 22,50 | 22,90 | 22,30 | 22,70 | 1,79% | - |
| 06.05.2025 | 22,30 | 22,50 | 22,10 | 22,30 | -0,89% | 40,00 |
| 05.05.2025 | 22,70 | 22,90 | 22,50 | 22,50 | -0,88% | - |
| 02.05.2025 | 22,10 | 22,90 | 21,90 | 22,70 | 2,71% | 370,00 |
| 30.04.2025 | 21,50 | 22,10 | 21,10 | 22,10 | 2,79% | 1,00 |
| 29.04.2025 | 21,30 | 21,60 | 21,30 | 21,50 | 0,94% | 91,00 |
| 28.04.2025 | 21,30 | 21,70 | 21,30 | 21,30 | -1,39% | - |
| 25.04.2025 | 21,30 | 21,60 | 21,30 | 21,60 | 2,37% | 350,00 |
| 24.04.2025 | 21,10 | 21,10 | 21,10 | 21,10 | -0,94% | - |
| 23.04.2025 | 20,90 | 21,50 | 20,70 | 21,30 | 3,90% | - |
| 22.04.2025 | 20,30 | 20,50 | 20,10 | 20,50 | -0,97% | - |
| 17.04.2025 | 20,70 | 20,70 | 20,20 | 20,70 | 0,98% | 460,00 |
| 16.04.2025 | 20,50 | 20,90 | 20,30 | 20,50 | -0,97% | - |
| 15.04.2025 | 20,30 | 20,90 | 20,30 | 20,70 | 0,98% | - |
| 14.04.2025 | 20,10 | 20,50 | 20,10 | 20,50 | 1,99% | - |
| 11.04.2025 | 20,10 | 20,10 | 19,35 | 20,10 | 1,01% | - |
| 10.04.2025 | 21,30 | 21,30 | 19,45 | 19,90 | -6,57% | - |
| 09.04.2025 | 18,75 | 21,30 | 18,75 | 21,30 | 11,23% | - |
| 08.04.2025 | 19,65 | 20,10 | 18,95 | 19,15 | -0,52% | 341,00 |
| 07.04.2025 | 18,85 | 19,80 | 18,45 | 19,25 | -2,04% | 331,00 |
| 04.04.2025 | 21,30 | 21,30 | 19,65 | 19,65 | -8,60% | 500,00 |
| 03.04.2025 | 22,30 | 22,30 | 21,30 | 21,50 | -5,29% | - |
| 02.04.2025 | 22,70 | 22,90 | 22,30 | 22,70 | 0,00% | 20,00 |
| 01.04.2025 | 22,70 | 23,10 | 22,50 | 22,70 | 0,00% | - |
| 31.03.2025 | 22,70 | 22,90 | 22,30 | 22,70 | 0,89% | - |
| 28.03.2025 | 23,50 | 23,80 | 22,50 | 22,50 | -4,26% | 341,00 |
| 27.03.2025 | 23,30 | 23,50 | 23,10 | 23,50 | 0,86% | - |
| 26.03.2025 | 23,70 | 23,80 | 23,30 | 23,30 | -1,69% | 49,00 |
| 25.03.2025 | 23,50 | 23,90 | 23,30 | 23,70 | 0,85% | 46,00 |
| 24.03.2025 | 22,90 | 23,50 | 22,80 | 23,50 | 3,52% | 90,00 |
| 21.03.2025 | 22,70 | 22,70 | 22,30 | 22,70 | 0,00% | - |
| 20.03.2025 | 22,50 | 22,90 | 22,30 | 22,70 | 0,89% | - |
| 19.03.2025 | 22,30 | 22,50 | 22,30 | 22,50 | 1,81% | - |
| 18.03.2025 | 22,60 | 22,70 | 22,10 | 22,10 | -1,78% | 367,00 |
| 17.03.2025 | 22,10 | 22,70 | 22,10 | 22,50 | 0,90% | 520,00 |
| 14.03.2025 | 21,70 | 22,30 | 21,70 | 22,30 | 1,83% | - |
| 13.03.2025 | 21,90 | 22,10 | 21,70 | 21,90 | 0,00% | - |
| 12.03.2025 | 22,10 | 22,50 | 21,70 | 21,90 | -0,90% | - |
| 11.03.2025 | 22,70 | 22,70 | 21,70 | 22,10 | -2,64% | 90,00 |
| 10.03.2025 | 23,10 | 23,10 | 22,30 | 22,70 | -1,73% | 354,00 |
| 07.03.2025 | 22,70 | 23,10 | 22,30 | 23,10 | 2,67% | - |
| 06.03.2025 | 22,90 | 22,90 | 22,30 | 22,50 | -1,75% | 151,00 |
| 05.03.2025 | 22,50 | 22,90 | 22,30 | 22,90 | 1,78% | 5,00 |
| 04.03.2025 | 22,50 | 22,70 | 22,10 | 22,50 | 0,00% | 134,00 |
| 03.03.2025 | 23,50 | 23,70 | 22,30 | 22,50 | -3,43% | 415,00 |
| 28.02.2025 | 23,30 | 23,50 | 23,10 | 23,30 | -0,85% | - |
| 27.02.2025 | 23,70 | 23,70 | 23,30 | 23,50 | 0,00% | - |
| 26.02.2025 | 23,90 | 23,90 | 23,50 | 23,50 | -1,67% | 189,00 |
| 25.02.2025 | 23,70 | 24,10 | 23,50 | 23,90 | 0,00% | - |
| 24.02.2025 | 23,70 | 23,90 | 23,30 | 23,90 | 0,84% | 412,00 |
| 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% | - |