29,995$
1,78%
Echtzeit-Aktienkurs CAE Inc.
Bid:
Ask:
Aktienkurse zur CAE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 28,83 | 30,01 | 28,72 | 29,47 | 2,90% | 736.006,00 |
| 17.12.2025 | 29,00 | 29,13 | 28,56 | 28,64 | -1,38% | 765.293,00 |
| 16.12.2025 | 29,11 | 29,41 | 28,97 | 29,04 | -0,75% | 395.481,00 |
| 15.12.2025 | 29,88 | 30,08 | 29,22 | 29,26 | -1,94% | 698.650,00 |
| 12.12.2025 | 28,47 | 29,88 | 28,47 | 29,84 | 5,44% | 1.455.424,00 |
| 11.12.2025 | 28,17 | 28,51 | 28,07 | 28,30 | 0,28% | 577.780,00 |
| 10.12.2025 | 27,82 | 28,31 | 27,55 | 28,22 | 1,36% | 488.785,00 |
| 09.12.2025 | 27,57 | 28,58 | 27,55 | 27,84 | 0,83% | 770.166,00 |
| 08.12.2025 | 27,49 | 27,70 | 27,20 | 27,61 | 0,91% | 449.241,00 |
| 05.12.2025 | 27,46 | 27,54 | 27,07 | 27,36 | 0,07% | 431.851,00 |
| 04.12.2025 | 27,14 | 27,65 | 27,14 | 27,34 | 0,59% | 586.627,00 |
| 03.12.2025 | 26,77 | 27,19 | 26,77 | 27,18 | 1,76% | 409.020,00 |
| 02.12.2025 | 26,74 | 26,81 | 26,52 | 26,71 | 0,60% | 422.168,00 |
| 01.12.2025 | 27,02 | 27,50 | 26,51 | 26,55 | -1,15% | 606.834,00 |
| 28.11.2025 | 26,61 | 27,25 | 26,48 | 26,86 | 1,55% | 898.106,00 |
| 26.11.2025 | 26,05 | 26,58 | 25,86 | 26,45 | 2,16% | 550.206,00 |
| 25.11.2025 | 26,02 | 26,02 | 25,63 | 25,89 | -0,35% | 650.625,00 |
| 24.11.2025 | 26,13 | 26,17 | 25,70 | 25,98 | -0,42% | 687.157,00 |
| 21.11.2025 | 25,80 | 26,21 | 25,57 | 26,09 | 1,24% | 582.544,00 |
| 20.11.2025 | 26,22 | 26,49 | 25,70 | 25,77 | -0,66% | 428.663,00 |
| 19.11.2025 | 25,65 | 26,15 | 25,54 | 25,94 | 0,82% | 407.249,00 |
| 18.11.2025 | 25,90 | 26,06 | 25,52 | 25,73 | -0,54% | 499.872,00 |
| 17.11.2025 | 26,30 | 26,36 | 25,75 | 25,87 | -2,04% | 649.731,00 |
| 14.11.2025 | 25,99 | 26,67 | 25,90 | 26,41 | 0,34% | 786.325,00 |
| 13.11.2025 | 27,42 | 27,79 | 26,30 | 26,32 | -4,05% | 784.758,00 |
| 12.11.2025 | 28,14 | 28,35 | 26,17 | 27,43 | 0,04% | 1.629.908,00 |
| 11.11.2025 | 27,14 | 27,44 | 27,08 | 27,42 | 0,73% | 463.882,00 |
| 10.11.2025 | 27,38 | 27,45 | 27,07 | 27,22 | 0,07% | 298.845,00 |
| 07.11.2025 | 27,01 | 27,21 | 26,48 | 27,20 | 0,48% | 401.362,00 |
| 06.11.2025 | 27,53 | 27,55 | 26,90 | 27,07 | -1,60% | 606.894,00 |
| 05.11.2025 | 27,08 | 27,56 | 27,08 | 27,51 | 1,03% | 351.238,00 |
| 04.11.2025 | 27,35 | 27,47 | 27,13 | 27,23 | -1,41% | 236.579,00 |
| 03.11.2025 | 28,07 | 28,07 | 27,24 | 27,62 | -1,57% | 452.060,00 |
| 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 | 0,28% | 347.757,00 |
| 23.10.2025 | 28,24 | 28,65 | 28,24 | 28,62 | 1,53% | 504.877,00 |
| 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 |
| 06.10.2025 | 28,90 | 29,19 | 28,75 | 28,91 | 0,45% | 486.705,00 |
| 03.10.2025 | 28,68 | 28,94 | 28,51 | 28,78 | 0,70% | 787.774,00 |
| 02.10.2025 | 29,04 | 29,07 | 28,57 | 28,58 | -1,24% | 638.939,00 |
| 01.10.2025 | 29,34 | 29,37 | 28,84 | 28,94 | -2,36% | 842.551,00 |
| 30.09.2025 | 29,44 | 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 | 26,87 | 27,29 | 26,87 | 26,98 | 0,33% | 243.261,00 |
| 17.09.2025 | 26,90 | 27,23 | 26,75 | 26,89 | -0,44% | 513.633,00 |
| 16.09.2025 | 26,80 | 27,17 | 26,69 | 27,01 | 1,01% | 451.129,00 |
| 15.09.2025 | 26,53 | 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 | 26,45 | 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 | 26,66 | 26,80 | 26,40 | 26,65 | 0,11% | 393.360,00 |
| 05.09.2025 | 26,74 | 26,79 | 26,27 | 26,62 | -0,11% | 548.890,00 |
| 04.09.2025 | 26,93 | 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 | 27,11 | 27,28 | 26,97 | 27,01 | -0,04% | 462.682,00 |
| 27.08.2025 | 26,99 | 27,13 | 26,94 | 27,02 | -0,26% | 300.170,00 |
| 26.08.2025 | 26,83 | 27,19 | 26,78 | 27,09 | 1,42% | 406.555,00 |
| 25.08.2025 | 27,29 | 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 | 27,17 | 27,21 | 26,73 | 26,78 | -1,62% | 657.613,00 |
| 19.08.2025 | 27,68 | 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 | 27,62 | 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 | 28,65 | 29,68 | 28,65 | 29,54 | 2,75% | 962.790,00 |
| 11.08.2025 | 28,53 | 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 | 28,93 | 28,99 | 28,39 | 28,56 | -1,35% | 750.852,00 |
| 06.08.2025 | 28,97 | 28,98 | 28,47 | 28,95 | 0,31% | 431.890,00 |
| 05.08.2025 | 28,99 | 29,15 | 28,71 | 28,86 | -0,07% | 1.281.771,00 |
| 04.08.2025 | 28,47 | 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 | 28,56 | 28,65 | 28,35 | 28,60 | 0,18% | 350.146,00 |