24,500€
-1,61%
Echtzeit-Aktienkurs CAE Inc.
Bid:
Ask:
Aktienkurse zur CAE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.07.2025 | 24,50 | 24,70 | 24,40 | 24,50 | 0,00% | 50,00 |
| 25.07.2025 | 24,30 | 24,50 | 24,10 | 24,50 | 1,66% | - |
| 24.07.2025 | 24,30 | 24,50 | 24,10 | 24,10 | -0,82% | 180,00 |
| 23.07.2025 | 24,50 | 24,90 | 24,30 | 24,30 | -1,62% | - |
| 22.07.2025 | 25,30 | 25,50 | 24,50 | 24,70 | -3,14% | - |
| 21.07.2025 | 25,10 | 25,50 | 25,10 | 25,50 | 1,59% | 295,00 |
| 18.07.2025 | 25,30 | 25,30 | 25,10 | 25,10 | -0,79% | 175,00 |
| 17.07.2025 | 25,30 | 25,50 | 25,30 | 25,30 | -0,78% | 60,00 |
| 16.07.2025 | 25,30 | 25,60 | 25,10 | 25,50 | 0,79% | 400,00 |
| 15.07.2025 | 25,30 | 25,50 | 25,20 | 25,30 | 0,80% | 100,00 |
| 14.07.2025 | 24,50 | 25,30 | 24,50 | 25,10 | 2,45% | 202,00 |
| 11.07.2025 | 24,90 | 24,90 | 24,50 | 24,50 | -2,39% | - |
| 10.07.2025 | 25,10 | 25,30 | 24,90 | 25,10 | -0,79% | - |
| 09.07.2025 | 25,50 | 25,70 | 25,10 | 25,30 | -1,56% | 114,00 |
| 08.07.2025 | 25,30 | 25,70 | 25,30 | 25,70 | 1,58% | - |
| 07.07.2025 | 25,10 | 25,70 | 25,10 | 25,30 | 0,00% | 2.917,00 |
| 04.07.2025 | 25,30 | 25,40 | 25,10 | 25,30 | 0,00% | 220,00 |
| 03.07.2025 | 24,90 | 25,30 | 24,70 | 25,30 | 2,43% | - |
| 02.07.2025 | 24,70 | 24,90 | 24,30 | 24,70 | 0,00% | 1,00 |
| 01.07.2025 | 24,90 | 24,90 | 24,60 | 24,70 | -0,80% | - |
| 30.06.2025 | 24,10 | 25,10 | 24,10 | 24,90 | 4,18% | 989,00 |
| 27.06.2025 | 23,20 | 24,10 | 22,80 | 23,90 | 4,37% | 1.805,00 |
| 26.06.2025 | 22,70 | 22,90 | 22,50 | 22,90 | 0,88% | - |
| 25.06.2025 | 22,70 | 22,90 | 22,50 | 22,70 | -0,87% | - |
| 24.06.2025 | 22,90 | 22,90 | 22,70 | 22,90 | 0,00% | - |
| 23.06.2025 | 22,70 | 22,90 | 22,70 | 22,90 | 0,88% | - |
| 20.06.2025 | 23,50 | 23,70 | 22,50 | 22,70 | -2,58% | 1.445,00 |
| 19.06.2025 | 23,10 | 23,30 | 22,90 | 23,30 | 0,00% | - |
| 18.06.2025 | 23,30 | 23,30 | 22,90 | 23,30 | 0,00% | - |
| 17.06.2025 | 23,10 | 23,50 | 23,00 | 23,30 | 0,00% | 132,00 |
| 16.06.2025 | 23,30 | 23,30 | 23,10 | 23,30 | 0,87% | - |
| 13.06.2025 | 23,30 | 23,70 | 23,10 | 23,10 | -1,70% | - |
| 12.06.2025 | 23,50 | 23,70 | 23,30 | 23,50 | -0,84% | 178,00 |
| 11.06.2025 | 23,70 | 23,90 | 23,50 | 23,70 | 0,00% | 42,00 |
| 10.06.2025 | 23,70 | 23,90 | 23,50 | 23,70 | 0,00% | 112,00 |
| 09.06.2025 | 23,30 | 23,90 | 23,30 | 23,70 | 2,60% | - |
| 06.06.2025 | 23,10 | 23,50 | 22,90 | 23,10 | 0,87% | - |
| 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% | - |