29,614$
0,08%
Echtzeit-Aktienkurs CAE Inc.
Bid:
Ask:
Aktienkurse zur CAE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 29,40 | 29,69 | 29,13 | 29,64 | 0,17% | 5,00 |
| 26.02.2026 | 29,40 | 29,75 | 29,17 | 29,59 | 0,78% | 5,00 |
| 25.02.2026 | 29,19 | 29,57 | 28,79 | 29,36 | 0,89% | 5,00 |
| 24.02.2026 | 28,90 | 29,20 | 28,51 | 29,10 | 0,31% | 633.060,00 |
| 23.02.2026 | 29,93 | 29,98 | 28,72 | 29,01 | -3,20% | 787.056,00 |
| 20.02.2026 | 29,71 | 30,41 | 29,62 | 29,97 | 0,94% | 660.970,00 |
| 19.02.2026 | 29,90 | 30,10 | 29,64 | 29,69 | -1,17% | 1.248.179,00 |
| 18.02.2026 | 30,55 | 30,84 | 29,93 | 30,04 | -0,99% | 844.536,00 |
| 17.02.2026 | 29,89 | 30,87 | 29,28 | 30,34 | 0,40% | 1.205.498,00 |
| 13.02.2026 | 30,50 | 32,78 | 30,15 | 30,22 | -3,70% | 2.062.774,00 |
| 12.02.2026 | 31,80 | 32,17 | 30,87 | 31,38 | -0,54% | 953.837,00 |
| 11.02.2026 | 32,68 | 32,83 | 31,53 | 31,55 | -3,04% | 650.519,00 |
| 10.02.2026 | 32,28 | 33,03 | 32,19 | 32,54 | 1,43% | 579.770,00 |
| 09.02.2026 | 31,25 | 32,13 | 31,25 | 32,08 | 2,66% | 379.204,00 |
| 06.02.2026 | 30,59 | 31,33 | 30,56 | 31,25 | 3,10% | 571.674,00 |
| 05.02.2026 | 30,26 | 30,80 | 30,03 | 30,31 | -1,04% | 578.024,00 |
| 04.02.2026 | 31,02 | 31,02 | 30,30 | 30,63 | -1,16% | 999.262,00 |
| 03.02.2026 | 32,11 | 32,17 | 30,44 | 30,99 | -3,67% | 1.202.452,00 |
| 02.02.2026 | 31,91 | 32,37 | 31,79 | 32,17 | 0,41% | 517.212,00 |
| 30.01.2026 | 32,55 | 32,70 | 31,76 | 32,04 | -2,58% | 631.896,00 |
| 29.01.2026 | 33,65 | 33,86 | 32,81 | 32,89 | -1,64% | 593.962,00 |
| 28.01.2026 | 33,88 | 33,88 | 33,18 | 33,44 | -1,42% | 592.993,00 |
| 27.01.2026 | 32,72 | 34,00 | 32,62 | 33,92 | 3,79% | 752.395,00 |
| 26.01.2026 | 33,19 | 33,22 | 32,56 | 32,68 | -1,51% | 577.563,00 |
| 23.01.2026 | 33,28 | 33,45 | 33,04 | 33,18 | -0,51% | 594.934,00 |
| 22.01.2026 | 33,59 | 33,88 | 33,35 | 33,35 | -0,03% | 443.989,00 |
| 21.01.2026 | 32,95 | 33,41 | 32,66 | 33,36 | 2,24% | 840.641,00 |
| 20.01.2026 | 33,76 | 34,07 | 32,62 | 32,63 | -4,37% | 728.729,00 |
| 19.01.2026 | 33,97 | 34,16 | 33,69 | 34,12 | 0,20% | - |
| 16.01.2026 | 33,35 | 34,24 | 33,19 | 34,05 | 2,71% | 863.825,00 |
| 15.01.2026 | 32,98 | 33,18 | 32,90 | 33,15 | 0,79% | 471.554,00 |
| 14.01.2026 | 32,81 | 32,98 | 32,36 | 32,89 | 0,15% | 564.956,00 |
| 13.01.2026 | 33,29 | 33,48 | 32,78 | 32,84 | -0,99% | 341.742,00 |
| 12.01.2026 | 32,96 | 33,23 | 32,86 | 33,17 | 0,42% | 448.615,00 |
| 09.01.2026 | 32,74 | 33,21 | 32,59 | 33,03 | 1,01% | 475.992,00 |
| 08.01.2026 | 31,95 | 32,86 | 31,90 | 32,70 | 2,83% | 547.512,00 |
| 07.01.2026 | 32,28 | 32,39 | 31,60 | 31,80 | -1,49% | 451.989,00 |
| 06.01.2026 | 31,89 | 32,34 | 31,85 | 32,28 | 1,19% | 480.005,00 |
| 05.01.2026 | 30,85 | 32,11 | 30,85 | 31,90 | 3,17% | 540.163,00 |
| 02.01.2026 | 30,41 | 31,14 | 30,41 | 30,92 | 1,64% | 355.106,00 |
| 31.12.2025 | 30,66 | 30,74 | 30,38 | 30,42 | -0,94% | 287.053,00 |
| 30.12.2025 | 31,05 | 31,30 | 30,66 | 30,71 | -1,48% | 697.733,00 |
| 29.12.2025 | 31,33 | 31,49 | 31,12 | 31,17 | -0,76% | 483.812,00 |
| 26.12.2025 | 31,37 | 31,51 | 31,25 | 31,41 | -0,16% | 240.152,00 |
| 24.12.2025 | 31,47 | 31,52 | 31,30 | 31,46 | 0,19% | 263.247,00 |
| 23.12.2025 | 31,34 | 31,68 | 31,24 | 31,40 | 0,51% | 666.610,00 |
| 22.12.2025 | 30,29 | 31,34 | 30,20 | 31,24 | 3,62% | 574.438,00 |
| 19.12.2025 | 29,70 | 30,19 | 29,53 | 30,15 | 2,31% | 562.214,00 |
| 18.12.2025 | 28,72 | 30,01 | 28,72 | 29,47 | 2,90% | 628.516,00 |
| 17.12.2025 | 29,00 | 29,13 | 28,56 | 28,64 | -1,38% | 344.616,00 |
| 16.12.2025 | 29,11 | 29,41 | 28,97 | 29,04 | -0,75% | 386.777,00 |
| 15.12.2025 | 29,88 | 30,08 | 29,22 | 29,26 | -1,94% | 621.189,00 |
| 12.12.2025 | 28,59 | 29,88 | 28,47 | 29,84 | 5,44% | 1.344.260,00 |
| 11.12.2025 | 28,17 | 28,51 | 28,07 | 28,30 | 0,28% | 524.033,00 |
| 10.12.2025 | 27,82 | 28,31 | 27,55 | 28,22 | 1,36% | 484.615,00 |
| 09.12.2025 | 27,57 | 28,58 | 27,55 | 27,84 | 0,83% | 704.021,00 |
| 08.12.2025 | 27,70 | 27,70 | 27,20 | 27,61 | 0,91% | 432.217,00 |
| 05.12.2025 | 27,53 | 27,54 | 27,07 | 27,36 | 0,07% | 410.368,00 |
| 04.12.2025 | 27,14 | 27,65 | 27,14 | 27,34 | 0,59% | 526.528,00 |
| 03.12.2025 | 26,83 | 27,19 | 26,77 | 27,18 | 1,76% | 324.793,00 |
| 02.12.2025 | 26,74 | 26,81 | 26,52 | 26,71 | 0,60% | 370.336,00 |
| 01.12.2025 | 27,02 | 27,50 | 26,51 | 26,55 | -1,15% | 554.661,00 |
| 28.11.2025 | 26,61 | 27,25 | 26,48 | 26,86 | 1,55% | 867.848,00 |
| 26.11.2025 | 26,05 | 26,58 | 25,86 | 26,45 | 2,16% | 550.206,00 |
| 25.11.2025 | 26,00 | 26,02 | 25,63 | 25,89 | -0,35% | 594.452,00 |
| 24.11.2025 | 26,13 | 26,17 | 25,70 | 25,98 | -0,42% | 641.359,00 |
| 21.11.2025 | 25,82 | 26,21 | 25,57 | 26,09 | 1,24% | 582.248,00 |
| 20.11.2025 | 26,22 | 26,49 | 25,70 | 25,77 | -0,66% | 418.004,00 |
| 19.11.2025 | 25,67 | 26,15 | 25,54 | 25,94 | 0,82% | 399.593,00 |
| 18.11.2025 | 25,90 | 26,06 | 25,52 | 25,73 | -0,54% | 460.984,00 |
| 17.11.2025 | 26,35 | 26,36 | 25,75 | 25,87 | -2,04% | 637.002,00 |
| 14.11.2025 | 26,00 | 26,67 | 25,90 | 26,41 | 0,34% | 548.338,00 |
| 13.11.2025 | 27,42 | 27,79 | 26,30 | 26,32 | -4,05% | 756.834,00 |
| 12.11.2025 | 28,14 | 28,35 | 26,17 | 27,43 | 0,04% | 1.550.165,00 |
| 11.11.2025 | 27,14 | 27,44 | 27,08 | 27,42 | 0,73% | 444.174,00 |
| 10.11.2025 | 27,36 | 27,45 | 27,07 | 27,22 | 0,07% | 279.920,00 |
| 07.11.2025 | 27,01 | 27,21 | 26,48 | 27,20 | 0,48% | 377.530,00 |
| 06.11.2025 | 27,53 | 27,55 | 26,90 | 27,07 | -1,60% | 578.852,00 |
| 05.11.2025 | 27,31 | 27,56 | 27,08 | 27,51 | 1,03% | 340.019,00 |
| 04.11.2025 | 27,42 | 27,47 | 27,13 | 27,23 | -1,41% | 223.830,00 |
| 03.11.2025 | 28,07 | 28,07 | 27,24 | 27,62 | -1,57% | 430.282,00 |
| 31.10.2025 | 27,49 | 28,31 | 27,26 | 28,06 | 1,85% | 481.046,00 |
| 30.10.2025 | 27,82 | 28,01 | 27,48 | 27,55 | -1,64% | 568.914,00 |
| 29.10.2025 | 28,54 | 28,54 | 27,88 | 28,01 | -2,27% | 450.360,00 |
| 28.10.2025 | 28,75 | 29,08 | 28,28 | 28,66 | 0,10% | 482.716,00 |
| 27.10.2025 | 28,83 | 28,95 | 28,61 | 28,63 | -0,24% | 429.486,00 |
| 24.10.2025 | 28,75 | 28,86 | 28,62 | 28,70 | 0,32% | 260.011,00 |
| 23.10.2025 | 28,22 | 28,62 | 28,22 | 28,61 | 1,49% | - |
| 22.10.2025 | 28,12 | 28,42 | 27,95 | 28,19 | -0,21% | 320.485,00 |
| 21.10.2025 | 28,06 | 28,60 | 28,00 | 28,25 | 0,68% | 379.131,00 |
| 20.10.2025 | 27,56 | 28,17 | 27,55 | 28,06 | 2,12% | 591.997,00 |
| 17.10.2025 | 27,61 | 27,61 | 27,28 | 27,48 | -0,08% | - |
| 16.10.2025 | 27,39 | 27,67 | 27,17 | 27,50 | 0,40% | 643.793,00 |
| 15.10.2025 | 27,88 | 28,37 | 27,34 | 27,39 | -0,98% | 516.731,00 |
| 14.10.2025 | 27,20 | 27,69 | 27,13 | 27,66 | 0,04% | 438.677,00 |
| 13.10.2025 | 27,50 | 27,73 | 27,41 | 27,65 | 1,65% | 236.318,00 |
| 10.10.2025 | 27,87 | 27,99 | 27,20 | 27,20 | -2,47% | 440.882,00 |
| 09.10.2025 | 28,72 | 28,72 | 27,80 | 27,89 | -2,45% | 406.533,00 |
| 08.10.2025 | 28,75 | 28,75 | 28,42 | 28,59 | 0,39% | 582.592,00 |
| 07.10.2025 | 28,92 | 28,96 | 28,36 | 28,48 | -1,49% | 384.961,00 |