22,070€
0,41%
Echtzeit-Aktienkurs CAE Inc.
Bid:
Ask:
Aktienkurse zur CAE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 22,03 | 22,11 | 21,73 | 22,02 | 0,16% | 32,00 |
| 28.05.2026 | 21,24 | 22,21 | 20,92 | 21,98 | 3,68% | 601,00 |
| 27.05.2026 | 20,47 | 21,46 | 20,17 | 21,20 | 3,90% | - |
| 26.05.2026 | 20,26 | 21,00 | 19,88 | 20,41 | -1,95% | 796,00 |
| 25.05.2026 | 20,01 | 20,89 | 19,98 | 20,81 | 4,27% | 336,00 |
| 22.05.2026 | 23,19 | 23,35 | 19,60 | 19,96 | -14,16% | 1.559,00 |
| 21.05.2026 | 22,94 | 23,28 | 22,76 | 23,25 | 0,80% | 29,00 |
| 20.05.2026 | 22,66 | 23,34 | 22,64 | 23,07 | 0,96% | - |
| 19.05.2026 | 22,20 | 23,02 | 22,15 | 22,85 | 3,09% | - |
| 18.05.2026 | 21,77 | 22,52 | 21,73 | 22,16 | 1,33% | 2,00 |
| 15.05.2026 | 22,10 | 22,13 | 21,58 | 21,87 | -1,51% | - |
| 14.05.2026 | 22,45 | 22,66 | 22,21 | 22,21 | -0,96% | 22,00 |
| 13.05.2026 | 22,13 | 22,42 | 21,98 | 22,42 | 2,00% | 101,00 |
| 12.05.2026 | 22,14 | 22,37 | 21,76 | 21,98 | -1,35% | - |
| 11.05.2026 | 22,84 | 22,91 | 22,25 | 22,28 | -2,43% | 564,00 |
| 08.05.2026 | 23,03 | 23,09 | 22,73 | 22,84 | -0,57% | 131,00 |
| 07.05.2026 | 23,06 | 23,20 | 22,90 | 22,97 | -0,02% | 416,00 |
| 06.05.2026 | 22,69 | 23,08 | 22,67 | 22,97 | 1,03% | 75,00 |
| 05.05.2026 | 22,12 | 22,74 | 22,10 | 22,74 | 3,06% | 227,00 |
| 04.05.2026 | 22,04 | 22,27 | 21,87 | 22,06 | -0,85% | 82,00 |
| 30.04.2026 | 21,64 | 22,26 | 21,60 | 22,25 | 2,32% | - |
| 29.04.2026 | 21,87 | 21,89 | 21,63 | 21,75 | 0,28% | - |
| 28.04.2026 | 21,86 | 21,96 | 21,61 | 21,69 | -0,96% | 229,00 |
| 27.04.2026 | 21,56 | 22,04 | 21,49 | 21,90 | 1,25% | - |
| 24.04.2026 | 21,72 | 21,77 | 21,30 | 21,63 | -0,48% | 1,00 |
| 23.04.2026 | 21,62 | 21,84 | 21,45 | 21,73 | 0,28% | 2,00 |
| 22.04.2026 | 21,91 | 22,09 | 21,66 | 21,67 | -0,64% | 1,00 |
| 21.04.2026 | 22,38 | 22,51 | 21,59 | 21,81 | -2,46% | 25,00 |
| 20.04.2026 | 22,68 | 22,81 | 22,11 | 22,36 | -2,63% | 2.271,00 |
| 17.04.2026 | 23,05 | 23,62 | 22,88 | 22,97 | -0,17% | - |
| 16.04.2026 | 23,70 | 23,87 | 22,90 | 23,01 | -2,89% | 1,00 |
| 15.04.2026 | 23,71 | 23,83 | 23,52 | 23,69 | -0,29% | - |
| 14.04.2026 | 23,44 | 23,89 | 23,39 | 23,76 | 1,06% | - |
| 13.04.2026 | 23,26 | 23,62 | 23,18 | 23,51 | 0,49% | - |
| 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 | 0,00% | - |
| 11.03.2026 | 24,50 | 24,70 | 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 | 0,00% | - |
| 23.02.2026 | 25,30 | 25,50 | 24,30 | 24,50 | -3,16% | 850,00 |
| 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 | 0,00% | 1,00 |
| 13.02.2026 | 26,50 | 27,70 | 25,50 | 25,50 | -3,04% | - |
| 12.02.2026 | 26,70 | 27,10 | 26,10 | 26,30 | -4,36% | 200,00 |
| 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 | 0,00% | - |
| 09.02.2026 | 26,60 | 26,90 | 26,10 | 26,90 | 2,28% | 151,00 |
| 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 | 0,00% | - |
| 22.01.2026 | 28,70 | 28,90 | 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% | - |
| 14.01.2026 | 28,10 | 28,30 | 27,90 | 28,30 | 0,00% | - |
| 13.01.2026 | 28,50 | 28,50 | 28,30 | 28,30 | -0,70% | - |
| 12.01.2026 | 28,30 | 28,50 | 28,10 | 28,50 | 0,00% | - |
| 09.01.2026 | 28,10 | 28,50 | 28,00 | 28,50 | 1,42% | 438,00 |
| 08.01.2026 | 27,10 | 28,10 | 27,10 | 28,10 | 1,44% | 809,00 |
| 07.01.2026 | 27,70 | 27,70 | 27,60 | 27,70 | 1,47% | 111,00 |