22,535€
-0,86%
Echtzeit-Aktienkurs CAE Inc.
Bid:
Ask:
Aktienkurse zur CAE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 22,62 | 22,62 | 22,54 | 22,55 | -0,81% | - |
| 08.07.2026 | 22,73 | 22,73 | 22,73 | 22,73 | -1,77% | - |
| 07.07.2026 | 23,14 | 23,14 | 23,14 | 23,14 | 2,75% | - |
| 06.07.2026 | 22,47 | 22,52 | 22,47 | 22,52 | 1,17% | 100,00 |
| 03.07.2026 | 22,26 | 22,26 | 22,26 | 22,26 | 0,86% | - |
| 02.07.2026 | 22,07 | 22,07 | 22,07 | 22,07 | 0,64% | - |
| 01.07.2026 | 21,80 | 21,93 | 21,80 | 21,93 | -0,81% | 150,00 |
| 30.06.2026 | 22,11 | 22,11 | 22,11 | 22,11 | -1,69% | - |
| 29.06.2026 | 22,49 | 22,49 | 22,49 | 22,49 | 5,09% | - |
| 26.06.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -2,59% | - |
| 25.06.2026 | 21,97 | 21,97 | 21,97 | 21,97 | 0,69% | - |
| 24.06.2026 | 21,82 | 21,82 | 21,82 | 21,82 | 0,51% | - |
| 23.06.2026 | 21,71 | 21,71 | 21,71 | 21,71 | -0,46% | - |
| 22.06.2026 | 21,81 | 21,81 | 21,81 | 21,81 | 0,05% | - |
| 19.06.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -3,02% | - |
| 18.06.2026 | 22,48 | 22,48 | 22,48 | 22,48 | 2,41% | - |
| 17.06.2026 | 21,95 | 21,95 | 21,95 | 21,95 | 0,83% | - |
| 16.06.2026 | 21,77 | 21,77 | 21,77 | 21,77 | -1,18% | - |
| 15.06.2026 | 22,05 | 22,05 | 22,03 | 22,03 | 0,18% | - |
| 12.06.2026 | 21,99 | 21,99 | 21,99 | 21,99 | -0,27% | - |
| 11.06.2026 | 22,05 | 22,05 | 22,05 | 22,05 | -0,14% | - |
| 10.06.2026 | 22,08 | 22,08 | 22,08 | 22,08 | 1,42% | - |
| 09.06.2026 | 21,77 | 21,77 | 21,77 | 21,77 | -1,36% | - |
| 08.06.2026 | 22,07 | 22,07 | 22,07 | 22,07 | 1,05% | - |
| 05.06.2026 | 21,84 | 21,84 | 21,84 | 21,84 | 1,91% | - |
| 04.06.2026 | 21,43 | 21,43 | 21,43 | 21,43 | -1,65% | - |
| 03.06.2026 | 21,79 | 21,79 | 21,79 | 21,79 | -1,36% | - |
| 02.06.2026 | 22,09 | 22,09 | 22,09 | 22,09 | -0,27% | - |
| 01.06.2026 | 22,15 | 22,15 | 22,15 | 22,15 | 0,73% | - |
| 29.05.2026 | 21,99 | 21,99 | 21,99 | 21,99 | 3,63% | - |
| 28.05.2026 | 21,22 | 21,22 | 21,22 | 21,22 | 3,87% | - |
| 27.05.2026 | 20,43 | 20,43 | 20,43 | 20,43 | -2,67% | - |
| 26.05.2026 | 20,22 | 20,99 | 20,22 | 20,99 | 4,90% | 100,00 |
| 25.05.2026 | 20,01 | 20,01 | 20,01 | 20,01 | -6,32% | - |
| 22.05.2026 | 23,21 | 23,21 | 21,36 | 21,36 | -7,13% | 100,00 |
| 21.05.2026 | 22,95 | 23,00 | 22,95 | 23,00 | 1,46% | 80,00 |
| 20.05.2026 | 22,67 | 22,67 | 22,67 | 22,67 | 2,72% | - |
| 19.05.2026 | 22,07 | 22,07 | 22,07 | 22,07 | 1,47% | - |
| 18.05.2026 | 21,75 | 21,75 | 21,75 | 21,75 | -1,27% | - |
| 15.05.2026 | 22,03 | 22,03 | 22,03 | 22,03 | -1,65% | - |
| 14.05.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 1,22% | - |
| 13.05.2026 | 22,13 | 22,13 | 22,13 | 22,13 | 0,05% | - |
| 12.05.2026 | 22,12 | 22,12 | 22,12 | 22,12 | -3,19% | - |
| 11.05.2026 | 22,85 | 22,85 | 22,85 | 22,85 | -0,78% | - |
| 08.05.2026 | 23,03 | 23,03 | 23,03 | 23,03 | 0,26% | - |
| 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% | - |