29,749$
1,60%
Echtzeit-Aktienkurs CAE
Bid:
Ask:
Aktienkurse zur CAE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 29,26 | 29,72 | 29,07 | 29,65 | 1,26% | 249.194,00 |
| 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 |
| 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 |