29,038$
0,34%
Echtzeit-Aktienkurs CAE Inc.
Bid:
Ask:
Aktienkurse zur CAE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 29,34 | 29,37 | 28,84 | 28,94 | -2,36% | 842.551,00 |
| 30.09.2025 | 29,32 | 29,75 | 29,10 | 29,64 | 0,68% | 922.796,00 |
| 29.09.2025 | 28,77 | 29,60 | 28,68 | 29,44 | 3,26% | 995.545,00 |
| 26.09.2025 | 28,61 | 28,86 | 28,42 | 28,51 | 0,78% | 399.245,00 |
| 25.09.2025 | 28,54 | 28,60 | 27,91 | 28,29 | -1,87% | 659.443,00 |
| 24.09.2025 | 28,66 | 29,24 | 28,64 | 28,83 | 0,80% | 957.520,00 |
| 23.09.2025 | 27,97 | 29,20 | 27,97 | 28,60 | 2,33% | 1.163.503,00 |
| 22.09.2025 | 27,93 | 28,15 | 27,66 | 27,95 | 0,00% | 743.369,00 |
| 19.09.2025 | 27,26 | 28,10 | 26,92 | 27,95 | 3,60% | 1.526.966,00 |
| 18.09.2025 | 26,96 | 27,29 | 26,87 | 26,98 | 0,33% | 243.261,00 |
| 17.09.2025 | 27,01 | 27,23 | 26,75 | 26,89 | -0,44% | 513.633,00 |
| 16.09.2025 | 26,69 | 27,17 | 26,69 | 27,01 | 1,01% | 451.129,00 |
| 15.09.2025 | 26,43 | 26,81 | 26,36 | 26,74 | 1,17% | 503.273,00 |
| 12.09.2025 | 26,68 | 26,80 | 26,43 | 26,43 | -0,90% | 388.802,00 |
| 11.09.2025 | 26,46 | 26,86 | 26,45 | 26,67 | 1,29% | 498.093,00 |
| 10.09.2025 | 26,32 | 26,54 | 26,25 | 26,33 | 0,53% | 592.700,00 |
| 09.09.2025 | 26,57 | 26,60 | 26,19 | 26,19 | -1,73% | 479.380,00 |
| 08.09.2025 | 26,70 | 26,80 | 26,40 | 26,65 | 0,11% | 306.293,00 |
| 05.09.2025 | 26,74 | 26,79 | 26,27 | 26,62 | -0,11% | 548.890,00 |
| 04.09.2025 | 26,78 | 27,08 | 26,55 | 26,65 | -0,07% | 738.128,00 |
| 03.09.2025 | 26,71 | 26,90 | 26,52 | 26,67 | -0,15% | 646.568,00 |
| 02.09.2025 | 26,74 | 26,77 | 26,28 | 26,71 | -0,85% | 697.675,00 |
| 29.08.2025 | 26,84 | 27,13 | 26,84 | 26,94 | -0,26% | 380.558,00 |
| 28.08.2025 | 27,02 | 27,28 | 26,97 | 27,01 | -0,04% | 462.682,00 |
| 27.08.2025 | 27,04 | 27,13 | 26,94 | 27,02 | -0,26% | 300.170,00 |
| 26.08.2025 | 26,78 | 27,19 | 26,78 | 27,09 | 1,42% | 406.555,00 |
| 25.08.2025 | 27,32 | 27,53 | 26,71 | 26,71 | -2,45% | 547.825,00 |
| 22.08.2025 | 27,05 | 27,68 | 26,83 | 27,38 | 1,86% | 669.723,00 |
| 21.08.2025 | 26,76 | 26,95 | 26,66 | 26,88 | 0,37% | 515.448,00 |
| 20.08.2025 | 27,21 | 27,21 | 26,73 | 26,78 | -1,62% | 657.613,00 |
| 19.08.2025 | 27,66 | 27,68 | 26,99 | 27,22 | -2,09% | 636.317,00 |
| 18.08.2025 | 27,46 | 27,85 | 27,28 | 27,80 | 1,16% | 590.287,00 |
| 15.08.2025 | 28,03 | 28,22 | 27,17 | 27,48 | -1,89% | 1.122.368,00 |
| 14.08.2025 | 27,84 | 28,21 | 27,58 | 28,01 | 0,47% | 711.124,00 |
| 13.08.2025 | 27,71 | 28,05 | 26,24 | 27,88 | -5,62% | 2.921.430,00 |
| 12.08.2025 | 28,75 | 29,68 | 28,65 | 29,54 | 2,75% | 962.790,00 |
| 11.08.2025 | 28,43 | 28,75 | 28,30 | 28,75 | 0,63% | 332.973,00 |
| 08.08.2025 | 28,73 | 28,83 | 28,53 | 28,57 | 0,04% | 415.774,00 |
| 07.08.2025 | 28,97 | 28,99 | 28,39 | 28,56 | -1,35% | 750.852,00 |
| 06.08.2025 | 28,75 | 28,98 | 28,47 | 28,95 | 0,31% | 431.890,00 |
| 05.08.2025 | 28,94 | 29,15 | 28,71 | 28,86 | -0,07% | 1.281.771,00 |
| 04.08.2025 | 28,44 | 29,06 | 28,42 | 28,88 | 1,94% | 272.184,00 |
| 01.08.2025 | 28,19 | 28,39 | 27,93 | 28,33 | -0,70% | 458.575,00 |
| 31.07.2025 | 28,56 | 28,58 | 28,28 | 28,53 | -0,24% | 396.727,00 |
| 30.07.2025 | 28,48 | 28,65 | 28,35 | 28,60 | 0,18% | 350.146,00 |
| 29.07.2025 | 28,46 | 28,67 | 28,24 | 28,55 | 0,42% | 491.198,00 |
| 28.07.2025 | 28,71 | 28,71 | 28,30 | 28,43 | -0,87% | 604.338,00 |
| 25.07.2025 | 28,36 | 28,69 | 28,20 | 28,68 | 0,63% | 642.732,00 |
| 24.07.2025 | 28,53 | 28,77 | 28,37 | 28,50 | -0,66% | 554.438,00 |
| 23.07.2025 | 29,05 | 29,07 | 28,66 | 28,69 | -0,31% | 716.847,00 |
| 22.07.2025 | 29,63 | 29,76 | 28,72 | 28,78 | -2,70% | 859.023,00 |
| 21.07.2025 | 29,77 | 29,90 | 29,45 | 29,58 | 1,65% | 634.821,00 |
| 18.07.2025 | 29,57 | 29,57 | 29,06 | 29,10 | -0,68% | 423.576,00 |
| 17.07.2025 | 29,37 | 29,51 | 29,24 | 29,30 | -0,88% | 484.012,00 |
| 16.07.2025 | 29,52 | 29,60 | 29,11 | 29,56 | 0,17% | 785.302,00 |
| 15.07.2025 | 29,56 | 29,68 | 29,30 | 29,51 | 0,03% | 767.949,00 |
| 14.07.2025 | 28,89 | 29,51 | 28,82 | 29,50 | 2,36% | 520.119,00 |
| 11.07.2025 | 29,20 | 29,22 | 28,67 | 28,82 | -1,44% | 524.147,00 |
| 10.07.2025 | 29,50 | 29,55 | 29,09 | 29,24 | -1,02% | 774.819,00 |
| 09.07.2025 | 29,98 | 30,06 | 29,46 | 29,54 | -1,40% | 677.528,00 |
| 08.07.2025 | 29,74 | 30,13 | 29,72 | 29,96 | 0,74% | 852.828,00 |
| 07.07.2025 | 29,66 | 29,95 | 29,39 | 29,74 | 0,30% | 761.116,00 |
| 03.07.2025 | 29,13 | 29,72 | 29,07 | 29,65 | 1,26% | 390.114,00 |
| 02.07.2025 | 28,93 | 29,33 | 28,47 | 29,28 | 1,04% | 569.530,00 |
| 01.07.2025 | 29,19 | 29,29 | 28,79 | 28,98 | -0,99% | 525.700,00 |
| 30.06.2025 | 28,26 | 29,43 | 28,16 | 29,27 | 4,24% | 1.235.902,00 |
| 27.06.2025 | 27,25 | 28,21 | 26,99 | 28,08 | 4,78% | 963.654,00 |
| 26.06.2025 | 26,58 | 26,94 | 26,48 | 26,80 | 1,79% | 624.620,00 |
| 25.06.2025 | 26,46 | 26,49 | 26,15 | 26,33 | -0,42% | 554.478,00 |
| 24.06.2025 | 26,32 | 26,63 | 26,25 | 26,44 | 0,65% | 420.225,00 |
| 23.06.2025 | 26,02 | 26,41 | 26,01 | 26,27 | 0,31% | 511.309,00 |
| 20.06.2025 | 26,87 | 26,90 | 26,07 | 26,19 | -1,39% | 574.664,00 |
| 18.06.2025 | 26,87 | 26,87 | 26,43 | 26,56 | -0,60% | 386.349,00 |
| 17.06.2025 | 26,87 | 26,97 | 26,70 | 26,72 | -0,63% | 504.487,00 |
| 16.06.2025 | 26,99 | 27,15 | 26,80 | 26,89 | 0,30% | 467.701,00 |
| 13.06.2025 | 27,22 | 27,25 | 26,70 | 26,81 | -1,97% | 462.548,00 |
| 12.06.2025 | 27,10 | 27,37 | 26,90 | 27,35 | 0,81% | 277.793,00 |
| 11.06.2025 | 27,10 | 27,50 | 26,98 | 27,13 | 0,00% | 414.569,00 |
| 10.06.2025 | 27,43 | 27,43 | 26,85 | 27,13 | -0,44% | 746.355,00 |
| 09.06.2025 | 26,68 | 27,33 | 26,65 | 27,25 | 2,37% | 481.454,00 |
| 06.06.2025 | 26,48 | 26,76 | 26,32 | 26,62 | 1,56% | 356.218,00 |
| 05.06.2025 | 26,23 | 26,32 | 26,02 | 26,21 | 0,42% | 273.629,00 |
| 04.06.2025 | 26,10 | 26,22 | 25,71 | 26,10 | 0,04% | 396.409,00 |
| 03.06.2025 | 26,78 | 26,82 | 25,86 | 26,09 | -2,90% | 850.834,00 |
| 02.06.2025 | 25,92 | 27,22 | 25,77 | 26,87 | 4,51% | 937.951,00 |
| 30.05.2025 | 25,40 | 25,77 | 25,14 | 25,71 | 1,14% | 833.458,00 |
| 29.05.2025 | 25,54 | 25,66 | 25,08 | 25,42 | 0,51% | 683.260,00 |
| 28.05.2025 | 25,09 | 25,39 | 25,06 | 25,29 | 0,44% | 502.882,00 |
| 27.05.2025 | 25,04 | 25,29 | 24,63 | 25,18 | 0,60% | 549.343,00 |
| 23.05.2025 | 24,69 | 25,10 | 24,67 | 25,03 | 0,48% | 366.952,00 |
| 22.05.2025 | 24,60 | 25,00 | 24,57 | 24,91 | 0,77% | 630.563,00 |
| 21.05.2025 | 25,32 | 25,39 | 24,65 | 24,72 | -4,59% | 882.177,00 |
| 20.05.2025 | 25,47 | 26,10 | 25,46 | 25,91 | 1,89% | 1.035.630,00 |
| 19.05.2025 | 25,10 | 25,52 | 25,09 | 25,43 | 0,20% | 185.700,00 |
| 16.05.2025 | 25,64 | 25,64 | 25,14 | 25,38 | -1,05% | 453.345,00 |
| 15.05.2025 | 25,00 | 25,87 | 24,70 | 25,65 | 4,40% | 604.945,00 |
| 14.05.2025 | 24,22 | 25,11 | 23,88 | 24,57 | -5,46% | 970.081,00 |
| 13.05.2025 | 26,54 | 26,63 | 25,58 | 25,99 | -1,74% | 1.298.583,00 |
| 12.05.2025 | 26,42 | 26,51 | 25,91 | 26,45 | 1,97% | 454.735,00 |
| 09.05.2025 | 26,08 | 26,08 | 25,38 | 25,94 | 0,04% | 800.716,00 |