17,599$
-1,35%
Echtzeit-Aktienkurs CAE
Bid:
Ask:
Aktienkurse zur CAE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
06.09.2024 | 17,75 | 17,91 | 17,34 | 17,60 | -1,35% | 631.926,00 |
05.09.2024 | 18,09 | 18,10 | 17,72 | 17,84 | -1,11% | 340.510,00 |
04.09.2024 | 17,63 | 18,10 | 17,55 | 18,04 | 2,04% | 584.252,00 |
03.09.2024 | 17,79 | 17,79 | 17,39 | 17,68 | -1,12% | 901.754,00 |
30.08.2024 | 17,80 | 17,91 | 17,66 | 17,88 | 0,17% | 524.846,00 |
29.08.2024 | 17,69 | 18,03 | 17,58 | 17,85 | 1,65% | 915.787,00 |
28.08.2024 | 17,75 | 17,76 | 17,51 | 17,56 | -1,29% | 496.803,00 |
27.08.2024 | 17,90 | 17,93 | 17,71 | 17,79 | -0,84% | 303.519,00 |
26.08.2024 | 17,93 | 18,07 | 17,88 | 17,94 | 0,39% | 338.449,00 |
23.08.2024 | 17,84 | 18,09 | 17,73 | 17,87 | 1,07% | 442.302,00 |
22.08.2024 | 17,68 | 17,88 | 17,61 | 17,68 | 0,28% | 576.525,00 |
21.08.2024 | 17,84 | 17,94 | 17,56 | 17,63 | -0,79% | 335.421,00 |
20.08.2024 | 17,63 | 17,87 | 17,51 | 17,77 | 0,85% | 441.675,00 |
19.08.2024 | 17,50 | 17,71 | 17,38 | 17,62 | 1,21% | 344.014,00 |
16.08.2024 | 17,69 | 17,69 | 17,26 | 17,41 | -3,01% | 558.837,00 |
15.08.2024 | 17,72 | 18,09 | 17,67 | 17,95 | 2,22% | 656.043,00 |
14.08.2024 | 17,14 | 17,70 | 16,60 | 17,56 | 4,77% | 959.179,00 |
13.08.2024 | 16,69 | 16,88 | 16,59 | 16,76 | 1,88% | 619.162,00 |
12.08.2024 | 16,57 | 16,64 | 16,20 | 16,45 | -0,96% | 778.998,00 |
09.08.2024 | 16,80 | 16,80 | 16,44 | 16,61 | -1,07% | 477.830,00 |
08.08.2024 | 16,70 | 16,82 | 16,58 | 16,79 | 1,45% | 1.037.891,00 |
07.08.2024 | 16,78 | 16,94 | 16,43 | 16,55 | -0,60% | 562.041,00 |
06.08.2024 | 16,27 | 16,79 | 16,27 | 16,65 | 2,21% | 553.340,00 |
05.08.2024 | 16,00 | 16,35 | 15,95 | 16,29 | -1,99% | 533.052,00 |
02.08.2024 | 16,81 | 16,88 | 16,36 | 16,62 | -2,58% | 638.443,00 |
01.08.2024 | 18,18 | 18,19 | 17,04 | 17,06 | -6,16% | 1.061.614,00 |
31.07.2024 | 18,00 | 18,34 | 17,93 | 18,18 | 1,56% | 455.821,00 |
30.07.2024 | 17,96 | 18,02 | 17,72 | 17,90 | -0,39% | 355.262,00 |
29.07.2024 | 17,74 | 18,02 | 17,68 | 17,97 | 1,70% | 463.106,00 |
26.07.2024 | 17,77 | 17,91 | 17,61 | 17,67 | 0,11% | 508.076,00 |
25.07.2024 | 17,82 | 17,87 | 17,54 | 17,65 | -0,90% | 681.375,00 |
24.07.2024 | 18,41 | 18,46 | 17,80 | 17,81 | -3,89% | 604.612,00 |
23.07.2024 | 18,46 | 18,66 | 18,45 | 18,53 | -0,43% | 336.998,00 |
22.07.2024 | 18,53 | 18,61 | 18,16 | 18,61 | 0,76% | 494.437,00 |
19.07.2024 | 18,56 | 18,67 | 18,25 | 18,47 | -0,75% | 543.055,00 |
18.07.2024 | 19,16 | 19,29 | 18,54 | 18,61 | -2,51% | 536.391,00 |
17.07.2024 | 19,26 | 19,26 | 18,98 | 19,09 | -0,99% | 489.734,00 |
16.07.2024 | 18,84 | 19,29 | 18,74 | 19,28 | 2,50% | 776.658,00 |
15.07.2024 | 18,95 | 19,01 | 18,76 | 18,81 | -0,69% | 322.956,00 |
12.07.2024 | 18,81 | 18,96 | 18,69 | 18,94 | 1,61% | 514.294,00 |
11.07.2024 | 18,90 | 18,98 | 18,64 | 18,64 | -0,48% | 586.044,00 |
10.07.2024 | 18,47 | 18,77 | 18,47 | 18,73 | 2,07% | 246.886,00 |
09.07.2024 | 18,79 | 18,79 | 18,23 | 18,35 | -2,39% | 890.847,00 |
08.07.2024 | 18,70 | 18,88 | 18,68 | 18,80 | 0,48% | 236.104,00 |
05.07.2024 | 19,16 | 19,20 | 18,70 | 18,71 | -2,40% | 229.098,00 |
03.07.2024 | 18,82 | 19,23 | 18,82 | 19,17 | 2,35% | 209.952,00 |
02.07.2024 | 18,40 | 18,81 | 18,40 | 18,73 | 1,24% | 601.567,00 |
01.07.2024 | 18,84 | 19,01 | 18,40 | 18,50 | -0,43% | 333.077,00 |
28.06.2024 | 18,98 | 18,99 | 18,52 | 18,58 | -2,06% | 729.385,00 |
27.06.2024 | 18,93 | 19,03 | 18,68 | 18,97 | 0,11% | 785.878,00 |
26.06.2024 | 18,73 | 18,98 | 18,65 | 18,95 | 0,37% | 347.079,00 |
25.06.2024 | 19,28 | 19,28 | 18,72 | 18,88 | -2,33% | 417.133,00 |
24.06.2024 | 19,49 | 19,64 | 19,32 | 19,33 | -0,41% | 619.974,00 |
21.06.2024 | 19,08 | 19,47 | 19,03 | 19,41 | 1,84% | 677.213,00 |
20.06.2024 | 18,83 | 19,14 | 18,70 | 19,06 | 0,42% | 1.049.445,00 |
18.06.2024 | 18,13 | 19,00 | 18,13 | 18,98 | 4,52% | 912.751,00 |
17.06.2024 | 17,93 | 18,16 | 17,84 | 18,16 | 0,72% | 924.895,00 |
14.06.2024 | 18,11 | 18,12 | 17,74 | 18,03 | -1,26% | 858.229,00 |
13.06.2024 | 18,50 | 18,59 | 18,20 | 18,26 | -1,83% | 764.196,00 |
12.06.2024 | 18,48 | 18,74 | 18,44 | 18,60 | 2,31% | 824.904,00 |
11.06.2024 | 17,96 | 18,28 | 17,95 | 18,18 | 0,39% | 536.360,00 |
10.06.2024 | 18,44 | 18,46 | 18,00 | 18,11 | -2,06% | 1.287.123,00 |
07.06.2024 | 18,71 | 18,88 | 18,48 | 18,49 | -1,91% | 686.218,00 |
06.06.2024 | 18,61 | 19,01 | 18,61 | 18,85 | 0,80% | 1.022.239,00 |
05.06.2024 | 18,54 | 18,78 | 18,42 | 18,70 | 1,19% | 413.455,00 |
04.06.2024 | 18,52 | 18,57 | 18,33 | 18,48 | -0,43% | 901.000,00 |
03.06.2024 | 18,81 | 18,90 | 18,52 | 18,56 | -1,17% | 460.750,00 |
31.05.2024 | 18,65 | 18,78 | 18,38 | 18,78 | 1,24% | 803.168,00 |
30.05.2024 | 18,52 | 18,78 | 18,44 | 18,55 | 0,32% | 1.069.500,00 |
29.05.2024 | 18,31 | 18,68 | 18,19 | 18,49 | -0,32% | 1.180.536,00 |
28.05.2024 | 18,66 | 18,80 | 18,44 | 18,55 | -0,54% | 636.511,00 |
24.05.2024 | 18,85 | 18,96 | 18,47 | 18,65 | -0,75% | 852.283,00 |
23.05.2024 | 18,89 | 19,47 | 18,77 | 18,79 | -0,05% | 995.581,00 |
22.05.2024 | 17,50 | 18,82 | 17,40 | 18,80 | -5,19% | 2.248.192,00 |
21.05.2024 | 19,70 | 20,03 | 19,50 | 19,83 | -2,12% | 805.182,00 |
20.05.2024 | 20,32 | 20,52 | 20,18 | 20,26 | -0,25% | 326.834,00 |
17.05.2024 | 20,94 | 21,01 | 20,10 | 20,31 | -2,73% | 643.093,00 |
16.05.2024 | 21,05 | 21,10 | 20,85 | 20,88 | -1,04% | 452.990,00 |
15.05.2024 | 21,21 | 21,25 | 21,00 | 21,10 | 0,00% | 220.552,00 |
14.05.2024 | 20,99 | 21,20 | 20,95 | 21,10 | 0,86% | 269.308,00 |
13.05.2024 | 21,02 | 21,11 | 20,88 | 20,92 | -0,10% | 336.408,00 |
10.05.2024 | 21,14 | 21,27 | 20,89 | 20,94 | -0,76% | 345.767,00 |
09.05.2024 | 20,80 | 21,11 | 20,74 | 21,10 | 1,83% | 458.176,00 |
08.05.2024 | 20,49 | 20,80 | 20,38 | 20,72 | 0,58% | 262.292,00 |
07.05.2024 | 20,78 | 20,82 | 20,57 | 20,60 | -0,77% | 520.154,00 |
06.05.2024 | 20,52 | 20,85 | 20,46 | 20,76 | 1,42% | 355.118,00 |
03.05.2024 | 20,37 | 20,51 | 20,30 | 20,47 | 1,39% | 315.743,00 |
02.05.2024 | 19,86 | 20,20 | 19,79 | 20,19 | 2,33% | 519.607,00 |
01.05.2024 | 19,34 | 19,97 | 19,26 | 19,73 | 2,28% | 1.045.588,00 |
30.04.2024 | 19,20 | 19,39 | 19,07 | 19,29 | -0,36% | 762.068,00 |
29.04.2024 | 19,15 | 19,38 | 19,07 | 19,36 | 1,68% | 676.634,00 |
26.04.2024 | 18,75 | 19,13 | 18,75 | 19,04 | 1,55% | 507.823,00 |
25.04.2024 | 18,93 | 18,97 | 18,46 | 18,75 | -1,94% | 649.610,00 |
24.04.2024 | 19,09 | 19,29 | 18,89 | 19,12 | 0,16% | 399.940,00 |
23.04.2024 | 18,67 | 19,09 | 18,54 | 19,09 | 2,97% | 603.348,00 |
22.04.2024 | 18,66 | 18,66 | 18,51 | 18,54 | -0,48% | 499.589,00 |
19.04.2024 | 18,54 | 18,82 | 18,51 | 18,63 | 0,38% | 427.441,00 |
18.04.2024 | 19,00 | 19,00 | 18,51 | 18,56 | -1,90% | 455.634,00 |
17.04.2024 | 18,98 | 19,06 | 18,71 | 18,92 | 0,00% | 1.028.618,00 |
16.04.2024 | 19,18 | 19,18 | 18,67 | 18,92 | -1,10% | 1.159.502,00 |