24,500€
-2,00%
Echtzeit-Aktienkurs CAE Inc.
Bid:
Ask:
Aktienkurse zur CAE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 24,80 | 24,80 | 24,60 | 24,60 | -1,60% | 100,00 |
| 31.07.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 30.07.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 29.07.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 28.07.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 25.07.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 24.07.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 23.07.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | - |
| 22.07.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 21.07.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 18.07.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 17.07.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 16.07.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 15.07.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 3,28% | - |
| 14.07.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 11.07.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 10.07.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 09.07.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 08.07.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 07.07.2025 | 25,00 | 25,60 | 25,00 | 25,60 | 1,59% | 150,00 |
| 04.07.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 03.07.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 02.07.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 01.07.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 3,33% | - |
| 30.06.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 5,26% | - |
| 27.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 26.06.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 25.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 24.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 23.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -3,42% | - |
| 20.06.2025 | 23,20 | 23,40 | 23,20 | 23,40 | 1,74% | 114,00 |
| 19.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 18.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 17.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 16.06.2025 | 23,00 | 23,40 | 23,00 | 23,40 | 0,86% | 700,00 |
| 13.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 12.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 11.06.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 10.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | - |
| 09.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 06.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 05.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 04.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 03.06.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 4,46% | - |
| 02.06.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 30.05.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 29.05.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | - |
| 28.05.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 27.05.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 26.05.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 23.05.2025 | 22,00 | 22,00 | 21,80 | 21,80 | 0,00% | - |
| 22.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 21.05.2025 | 22,60 | 22,60 | 22,00 | 22,00 | -1,79% | 45,00 |
| 20.05.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 19.05.2025 | 22,40 | 22,60 | 22,40 | 22,60 | -0,88% | 85,00 |
| 16.05.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 4,59% | - |
| 15.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -6,84% | - |
| 14.05.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 13.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 12.05.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 09.05.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 08.05.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | - |
| 07.05.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 06.05.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 05.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 02.05.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 3,74% | - |
| 30.04.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 29.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 28.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 25.04.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 24.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 23.04.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | - |
| 22.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 17.04.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 16.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 15.04.2025 | 20,20 | 20,20 | 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% | - |