23,045€
0,33%
Echtzeit-Aktienkurs CAE Inc.
Bid:
Ask:
Aktienkurse zur CAE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 23,07 | 23,08 | 23,02 | 23,03 | 0,24% | - |
| 07.05.2026 | 23,03 | 23,03 | 22,97 | 22,97 | 1,37% | 55,00 |
| 06.05.2026 | 22,66 | 22,66 | 22,66 | 22,66 | 2,77% | - |
| 05.05.2026 | 22,05 | 22,05 | 22,05 | 22,05 | 0,46% | - |
| 04.05.2026 | 21,95 | 21,95 | 21,95 | 21,95 | 1,48% | - |
| 30.04.2026 | 21,63 | 21,63 | 21,63 | 21,63 | -1,05% | - |
| 29.04.2026 | 21,86 | 21,86 | 21,86 | 21,86 | 0,09% | - |
| 28.04.2026 | 21,84 | 21,84 | 21,84 | 21,84 | 1,35% | - |
| 27.04.2026 | 21,55 | 21,55 | 21,55 | 21,55 | -0,83% | - |
| 24.04.2026 | 21,73 | 21,73 | 21,73 | 21,73 | 0,42% | - |
| 23.04.2026 | 21,64 | 21,64 | 21,64 | 21,64 | -0,96% | - |
| 22.04.2026 | 21,85 | 21,85 | 21,85 | 21,85 | -2,28% | - |
| 21.04.2026 | 22,36 | 22,36 | 22,36 | 22,36 | -1,41% | - |
| 20.04.2026 | 22,68 | 22,68 | 22,68 | 22,68 | -1,35% | - |
| 17.04.2026 | 22,99 | 22,99 | 22,99 | 22,99 | -3,00% | - |
| 16.04.2026 | 23,70 | 23,70 | 23,70 | 23,70 | 0,17% | - |
| 15.04.2026 | 23,66 | 23,66 | 23,66 | 23,66 | 1,50% | - |
| 14.04.2026 | 23,31 | 23,31 | 23,31 | 23,31 | 0,13% | - |
| 13.04.2026 | 23,28 | 23,28 | 23,28 | 23,28 | -0,94% | - |
| 10.04.2026 | 23,50 | 23,50 | 23,50 | 23,50 | 1,47% | - |
| 09.04.2026 | 23,16 | 23,16 | 23,16 | 23,16 | -0,09% | - |
| 08.04.2026 | 23,18 | 23,18 | 23,18 | 23,18 | 0,87% | - |
| 07.04.2026 | 22,98 | 22,98 | 22,98 | 22,98 | 1,68% | - |
| 02.04.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 01.04.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 31.03.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 30.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 27.03.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 26.03.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 25.03.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -3,42% | - |
| 24.03.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 5,41% | - |
| 23.03.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | 100,00 |
| 20.03.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -4,20% | - |
| 19.03.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | - |
| 18.03.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 17.03.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 16.03.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 3,45% | - |
| 13.03.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -4,13% | - |
| 12.03.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 11.03.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 10.03.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 09.03.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | - |
| 06.03.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | - |
| 05.03.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 4,76% | - |
| 04.03.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 03.03.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 02.03.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 27.02.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 26.02.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 25.02.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 24.02.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -3,94% | - |
| 23.02.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | 150,00 |
| 20.02.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 19.02.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 18.02.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 17.02.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 16.02.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -3,05% | - |
| 13.02.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 12.02.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -2,94% | - |
| 11.02.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 10.02.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | - |
| 09.02.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 3,15% | - |
| 06.02.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 05.02.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -3,01% | - |
| 04.02.2026 | 26,00 | 26,60 | 26,00 | 26,60 | -1,48% | 50,00 |
| 03.02.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 02.02.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | - |
| 30.01.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 29.01.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 28.01.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 2,92% | - |
| 27.01.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 26.01.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 23.01.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 22.01.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 2,90% | - |
| 21.01.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -2,82% | - |
| 20.01.2026 | 29,00 | 29,00 | 28,40 | 28,40 | -2,74% | 70,00 |
| 19.01.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 2,82% | - |
| 16.01.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 15.01.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 14.01.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 13.01.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | 1.700,00 |
| 12.01.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 09.01.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 2,94% | - |
| 08.01.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 07.01.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 2,22% | - |
| 06.01.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 2,27% | - |
| 05.01.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | - |
| 02.01.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | - |
| 30.12.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 29.12.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | 45,00 |
| 23.12.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 22.12.2025 | 25,40 | 26,40 | 25,40 | 26,40 | 5,60% | 500,00 |
| 19.12.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 3,31% | - |
| 18.12.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 17.12.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 16.12.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -2,36% | 30,00 |
| 15.12.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 5,83% | - |
| 12.12.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 11.12.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 10.12.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |