20,300€
1,50%
Echtzeit-Aktienkurs CAE Inc.
Bid:
Ask:
Aktienkurse zur CAE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2025 | 20,30 | 20,30 | 20,20 | 20,20 | 1,00% | - |
| 14.04.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 11.04.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -3,40% | - |
| 10.04.2025 | 21,20 | 21,20 | 20,60 | 20,60 | 10,16% | 65,00 |
| 09.04.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -4,59% | - |
| 08.04.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 5,95% | - |
| 07.04.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -12,74% | - |
| 04.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | - |
| 03.04.2025 | 22,20 | 22,20 | 21,80 | 21,80 | -3,54% | 420,00 |
| 02.04.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 01.04.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 31.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -3,42% | - |
| 28.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 27.03.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 26.03.2025 | 23,60 | 23,60 | 23,40 | 23,40 | 0,00% | 50,00 |
| 25.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | - |
| 24.03.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 21.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 20.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 19.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 18.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 17.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 14.03.2025 | 21,80 | 22,40 | 21,80 | 22,40 | 3,70% | 500,00 |
| 13.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | - |
| 12.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 11.03.2025 | 22,60 | 22,60 | 22,00 | 22,00 | -4,35% | 50,00 |
| 10.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 07.03.2025 | 22,60 | 22,80 | 22,60 | 22,80 | 0,00% | 50,00 |
| 06.03.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 05.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 04.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -4,27% | - |
| 03.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 28.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 27.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 26.02.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 25.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 24.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 21.02.2025 | 24,20 | 24,20 | 23,80 | 23,80 | -4,03% | 39,00 |
| 20.02.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -2,36% | - |
| 19.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 18.02.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 17.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 8,55% | - |
| 14.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 3,54% | - |
| 13.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 12.02.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 11.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 10.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 07.02.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 06.02.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | - |
| 05.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 04.02.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 03.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -3,42% | - |
| 31.01.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 30.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 29.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 28.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 27.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 24.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 23.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 22.01.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 21.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 20.01.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 17.01.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 16.01.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | - |
| 15.01.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 14.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 13.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 10.01.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 09.01.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 08.01.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 07.01.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -4,24% | - |
| 06.01.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 03.01.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -4,07% | - |
| 02.01.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 30.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 27.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 4,35% | - |
| 23.12.2024 | 22,80 | 23,00 | 22,80 | 23,00 | 4,55% | 70,00 |
| 20.12.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 19.12.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | - |
| 18.12.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 17.12.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 16.12.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 13.12.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 12.12.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 11.12.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 10.12.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 09.12.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 06.12.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 05.12.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 04.12.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 03.12.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 02.12.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 29.11.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 28.11.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 27.11.2024 | 22,00 | 22,00 | 21,80 | 21,80 | -0,91% | 100,00 |
| 26.11.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 25.11.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | 90,00 |
| 22.11.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 3,74% | - |
| 21.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 20.11.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |