25,889$
-0,16%
Echtzeit-Aktienkurs CAE
Bid:
Ask:
Aktienkurse zur CAE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 25,98 | 26,08 | 25,38 | 25,94 | 0,04% | 793.592,00 |
| 08.05.2025 | 25,87 | 26,10 | 25,73 | 25,93 | 0,46% | 425.364,00 |
| 07.05.2025 | 25,46 | 25,83 | 25,38 | 25,81 | 1,53% | 337.780,00 |
| 06.05.2025 | 25,28 | 25,52 | 25,11 | 25,42 | 0,00% | 394.333,00 |
| 05.05.2025 | 25,72 | 25,80 | 25,35 | 25,42 | -1,82% | 490.638,00 |
| 02.05.2025 | 25,39 | 25,96 | 25,29 | 25,89 | 3,15% | 445.695,00 |
| 01.05.2025 | 25,00 | 25,20 | 24,80 | 25,10 | 0,32% | 283.046,00 |
| 30.04.2025 | 24,19 | 25,07 | 24,09 | 25,02 | 2,37% | 442.515,00 |
| 29.04.2025 | 24,48 | 24,57 | 24,35 | 24,44 | -0,12% | 538.078,00 |
| 28.04.2025 | 24,39 | 24,64 | 24,34 | 24,47 | 0,12% | 256.831,00 |
| 25.04.2025 | 24,29 | 24,48 | 24,18 | 24,44 | 0,62% | 280.693,00 |
| 24.04.2025 | 23,95 | 24,35 | 23,91 | 24,29 | 1,04% | 296.198,00 |
| 23.04.2025 | 24,02 | 24,32 | 23,92 | 24,04 | 2,52% | 360.512,00 |
| 22.04.2025 | 23,30 | 23,57 | 23,20 | 23,45 | 1,12% | 285.608,00 |
| 21.04.2025 | 23,44 | 23,58 | 22,96 | 23,19 | -1,02% | 361.828,00 |
| 17.04.2025 | 23,46 | 23,49 | 23,18 | 23,43 | 0,34% | 254.387,00 |
| 16.04.2025 | 23,39 | 23,56 | 23,09 | 23,35 | -0,34% | 401.800,00 |
| 15.04.2025 | 23,43 | 23,62 | 23,21 | 23,43 | 1,38% | 371.371,00 |
| 14.04.2025 | 23,05 | 23,35 | 22,92 | 23,11 | 1,72% | 306.159,00 |
| 11.04.2025 | 22,33 | 22,73 | 22,07 | 22,72 | 2,07% | 438.263,00 |
| 10.04.2025 | 22,90 | 22,90 | 21,78 | 22,26 | -4,05% | 603.774,00 |
| 09.04.2025 | 20,97 | 23,44 | 20,81 | 23,20 | 10,16% | 935.710,00 |
| 08.04.2025 | 21,81 | 21,97 | 20,75 | 21,06 | -0,09% | 574.985,00 |
| 07.04.2025 | 20,49 | 21,68 | 20,36 | 21,08 | -1,82% | 825.875,00 |
| 04.04.2025 | 22,52 | 22,91 | 21,46 | 21,47 | -8,87% | 783.786,00 |
| 03.04.2025 | 23,98 | 24,61 | 23,49 | 23,56 | -4,50% | 599.410,00 |
| 02.04.2025 | 24,31 | 24,76 | 24,21 | 24,67 | 0,33% | 473.333,00 |
| 01.04.2025 | 24,50 | 25,05 | 24,39 | 24,59 | 0,00% | 619.089,00 |
| 31.03.2025 | 24,26 | 24,75 | 24,15 | 24,59 | 0,37% | 396.661,00 |
| 28.03.2025 | 25,19 | 25,19 | 24,40 | 24,50 | -3,20% | 752.291,00 |
| 27.03.2025 | 24,90 | 25,44 | 24,90 | 25,31 | 0,72% | 406.345,00 |
| 26.03.2025 | 25,60 | 25,61 | 25,10 | 25,13 | -1,64% | 269.085,00 |
| 25.03.2025 | 25,37 | 25,86 | 25,37 | 25,55 | 0,91% | 319.045,00 |
| 24.03.2025 | 24,67 | 25,36 | 24,67 | 25,32 | 3,18% | 340.167,00 |
| 21.03.2025 | 24,51 | 24,57 | 24,17 | 24,54 | -0,28% | 295.079,00 |
| 20.03.2025 | 24,28 | 24,73 | 24,26 | 24,61 | 0,24% | 348.354,00 |
| 19.03.2025 | 24,25 | 24,60 | 24,22 | 24,55 | 0,99% | 340.928,00 |
| 18.03.2025 | 24,42 | 24,71 | 24,28 | 24,31 | -0,86% | 322.616,00 |
| 17.03.2025 | 24,39 | 24,66 | 24,27 | 24,52 | 0,70% | 433.679,00 |
| 14.03.2025 | 23,83 | 24,35 | 23,73 | 24,35 | 3,00% | 577.515,00 |
| 13.03.2025 | 23,65 | 24,02 | 23,50 | 23,64 | -0,55% | 686.203,00 |
| 12.03.2025 | 24,35 | 24,43 | 23,64 | 23,77 | -2,14% | 872.148,00 |
| 11.03.2025 | 24,53 | 24,59 | 23,68 | 24,29 | -1,18% | 676.159,00 |
| 10.03.2025 | 24,57 | 25,06 | 24,13 | 24,58 | -2,34% | 510.703,00 |
| 07.03.2025 | 24,73 | 25,19 | 24,25 | 25,17 | 2,99% | 617.273,00 |
| 06.03.2025 | 24,40 | 24,75 | 24,14 | 24,44 | -0,97% | 367.599,00 |
| 05.03.2025 | 23,94 | 24,71 | 23,92 | 24,68 | 3,44% | 440.304,00 |
| 04.03.2025 | 23,34 | 24,18 | 23,19 | 23,86 | 1,19% | 436.115,00 |
| 03.03.2025 | 24,43 | 24,55 | 23,44 | 23,58 | -2,96% | 516.488,00 |
| 28.02.2025 | 24,30 | 24,41 | 23,95 | 24,30 | 0,12% | 703.896,00 |
| 27.02.2025 | 24,63 | 24,76 | 24,19 | 24,27 | -1,98% | 511.706,00 |
| 26.02.2025 | 25,04 | 25,19 | 24,57 | 24,76 | -1,08% | 481.971,00 |
| 25.02.2025 | 24,82 | 25,32 | 24,67 | 25,03 | 0,60% | 398.051,00 |
| 24.02.2025 | 24,54 | 25,11 | 24,31 | 24,88 | 1,22% | 831.568,00 |
| 21.02.2025 | 25,56 | 25,56 | 24,53 | 24,58 | -3,61% | 723.216,00 |
| 20.02.2025 | 25,63 | 25,79 | 25,32 | 25,50 | -1,58% | 813.199,00 |
| 19.02.2025 | 26,59 | 26,78 | 25,77 | 25,91 | -3,03% | 574.886,00 |
| 18.02.2025 | 26,79 | 26,97 | 26,11 | 26,72 | -0,05% | 1.075.886,00 |
| 17.02.2025 | 26,92 | 26,92 | 26,72 | 26,73 | -0,17% | - |
| 14.02.2025 | 25,00 | 27,62 | 25,00 | 26,78 | 13,91% | 1.854.961,00 |
| 13.02.2025 | 23,50 | 23,74 | 23,28 | 23,51 | -0,17% | 832.064,00 |
| 12.02.2025 | 23,41 | 23,71 | 23,35 | 23,55 | -1,01% | 232.930,00 |
| 11.02.2025 | 24,00 | 24,07 | 23,76 | 23,79 | -1,12% | 605.985,00 |
| 10.02.2025 | 23,87 | 24,27 | 23,70 | 24,06 | 1,09% | 324.410,00 |
| 07.02.2025 | 23,83 | 23,95 | 23,69 | 23,80 | 0,21% | 497.329,00 |
| 06.02.2025 | 23,78 | 23,82 | 23,46 | 23,75 | 0,21% | 282.447,00 |
| 05.02.2025 | 23,52 | 23,75 | 23,27 | 23,70 | 1,76% | 485.403,00 |
| 04.02.2025 | 23,21 | 23,56 | 23,21 | 23,29 | 0,87% | 485.130,00 |
| 03.02.2025 | 22,68 | 23,39 | 22,28 | 23,09 | -2,16% | 688.874,00 |
| 31.01.2025 | 24,40 | 24,40 | 23,52 | 23,60 | -3,24% | 834.554,00 |
| 30.01.2025 | 24,32 | 24,68 | 24,17 | 24,39 | 0,62% | 498.347,00 |
| 29.01.2025 | 24,24 | 24,40 | 24,06 | 24,24 | -0,41% | 334.645,00 |
| 28.01.2025 | 24,07 | 24,37 | 23,94 | 24,34 | 0,21% | 463.051,00 |
| 27.01.2025 | 24,07 | 24,30 | 24,03 | 24,29 | -0,08% | 1.009.102,00 |
| 24.01.2025 | 24,36 | 24,42 | 24,14 | 24,31 | -0,21% | 300.507,00 |
| 23.01.2025 | 24,15 | 24,53 | 24,13 | 24,36 | 0,70% | 420.648,00 |
| 22.01.2025 | 24,36 | 24,49 | 22,53 | 24,19 | -1,95% | 610.401,00 |
| 21.01.2025 | 24,25 | 24,72 | 23,28 | 24,67 | 2,11% | 481.364,00 |
| 17.01.2025 | 24,17 | 24,35 | 23,94 | 24,16 | 0,42% | 241.308,00 |
| 16.01.2025 | 24,02 | 24,17 | 23,58 | 24,06 | -0,04% | 615.679,00 |
| 15.01.2025 | 23,81 | 24,30 | 22,77 | 24,07 | 2,12% | 735.214,00 |
| 14.01.2025 | 23,67 | 23,79 | 23,43 | 23,57 | 0,17% | 289.684,00 |
| 13.01.2025 | 23,55 | 23,81 | 23,41 | 23,53 | -0,84% | 274.758,00 |
| 10.01.2025 | 23,56 | 23,85 | 23,33 | 23,73 | 0,38% | 397.677,00 |
| 08.01.2025 | 23,60 | 23,69 | 23,41 | 23,64 | -0,34% | 636.663,00 |
| 07.01.2025 | 23,76 | 23,97 | 23,66 | 23,72 | 0,04% | 339.649,00 |
| 06.01.2025 | 24,34 | 24,35 | 23,65 | 23,71 | -2,55% | 395.581,00 |
| 03.01.2025 | 24,55 | 24,55 | 24,31 | 24,33 | -0,16% | 173.762,00 |
| 02.01.2025 | 25,34 | 25,45 | 24,09 | 24,37 | -3,98% | 515.826,00 |
| 31.12.2024 | 25,30 | 25,50 | 25,16 | 25,38 | 0,24% | 326.383,00 |
| 30.12.2024 | 25,17 | 25,53 | 24,95 | 25,32 | 0,00% | 463.372,00 |
| 27.12.2024 | 24,96 | 25,34 | 24,90 | 25,32 | 1,28% | 319.722,00 |
| 26.12.2024 | 24,83 | 25,02 | 24,69 | 25,00 | 0,77% | 176.885,00 |
| 24.12.2024 | 24,43 | 24,86 | 24,43 | 24,81 | 1,06% | 186.748,00 |
| 23.12.2024 | 23,85 | 24,60 | 23,70 | 24,55 | 3,28% | 360.011,00 |
| 20.12.2024 | 22,79 | 24,02 | 22,75 | 23,77 | 4,16% | 647.602,00 |
| 19.12.2024 | 22,85 | 23,08 | 22,70 | 22,82 | 0,53% | 299.661,00 |
| 18.12.2024 | 23,61 | 23,80 | 22,60 | 22,70 | -3,81% | 636.963,00 |
| 17.12.2024 | 23,34 | 23,85 | 23,34 | 23,60 | 0,21% | 381.623,00 |
| 16.12.2024 | 23,27 | 23,59 | 23,13 | 23,55 | 1,16% | 259.556,00 |