23,055€
0,07%
Echtzeit-Aktienkurs CAE Inc.
Bid:
Ask:
Aktienkurse zur CAE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 22,17 | 22,74 | 22,12 | 22,69 | 2,62% | 10,00 |
| 04.05.2026 | 22,07 | 22,27 | 21,90 | 22,11 | -0,67% | - |
| 30.04.2026 | 21,73 | 22,28 | 21,63 | 22,26 | 2,20% | - |
| 29.04.2026 | 21,89 | 21,90 | 21,63 | 21,78 | -0,23% | 15,00 |
| 28.04.2026 | 21,87 | 21,94 | 21,62 | 21,83 | -0,18% | - |
| 27.04.2026 | 21,59 | 22,06 | 21,49 | 21,87 | 1,25% | - |
| 24.04.2026 | 21,76 | 21,79 | 21,30 | 21,60 | -0,64% | - |
| 23.04.2026 | 21,65 | 21,83 | 21,45 | 21,74 | -0,05% | - |
| 22.04.2026 | 21,87 | 22,09 | 21,67 | 21,75 | -0,05% | - |
| 21.04.2026 | 22,38 | 22,49 | 21,60 | 21,76 | -2,51% | 15,00 |
| 20.04.2026 | 22,73 | 22,81 | 22,22 | 22,32 | -2,36% | - |
| 17.04.2026 | 23,01 | 23,63 | 22,83 | 22,86 | -0,57% | - |
| 16.04.2026 | 23,73 | 23,87 | 22,89 | 22,99 | -2,95% | 165,00 |
| 15.04.2026 | 23,69 | 23,84 | 23,53 | 23,69 | 0,00% | - |
| 14.04.2026 | 23,44 | 23,89 | 23,39 | 23,69 | 1,02% | 14,00 |
| 13.04.2026 | 23,35 | 23,62 | 23,21 | 23,45 | 0,09% | 17,00 |
| 10.04.2026 | 23,55 | 23,87 | 23,35 | 23,43 | -0,42% | 56,00 |
| 09.04.2026 | 23,22 | 23,63 | 23,08 | 23,53 | 1,16% | - |
| 08.04.2026 | 23,31 | 23,96 | 23,24 | 23,26 | 1,57% | 84,00 |
| 07.04.2026 | 23,11 | 23,23 | 22,77 | 22,90 | -0,43% | 1.935,00 |
| 02.04.2026 | 22,60 | 23,20 | 22,60 | 23,00 | 0,00% | - |
| 01.04.2026 | 22,70 | 23,00 | 22,50 | 23,00 | 1,77% | - |
| 31.03.2026 | 22,20 | 22,70 | 22,20 | 22,60 | 0,89% | - |
| 30.03.2026 | 22,40 | 22,80 | 22,20 | 22,40 | -0,88% | 15,00 |
| 27.03.2026 | 22,60 | 22,80 | 22,40 | 22,60 | -0,88% | - |
| 26.03.2026 | 23,10 | 23,40 | 22,50 | 22,80 | -1,72% | - |
| 25.03.2026 | 22,60 | 23,40 | 22,60 | 23,20 | 1,75% | - |
| 24.03.2026 | 23,40 | 23,60 | 22,50 | 22,80 | -3,39% | - |
| 23.03.2026 | 22,20 | 23,60 | 22,20 | 23,60 | 3,96% | 15,00 |
| 20.03.2026 | 22,80 | 23,20 | 22,20 | 22,70 | -1,30% | 540,00 |
| 19.03.2026 | 23,80 | 24,00 | 22,60 | 23,00 | -4,17% | 68,00 |
| 18.03.2026 | 24,30 | 24,70 | 24,00 | 24,00 | -1,64% | 192,00 |
| 17.03.2026 | 24,00 | 24,90 | 24,00 | 24,40 | 0,00% | 45,00 |
| 16.03.2026 | 24,00 | 24,40 | 23,90 | 24,40 | 1,67% | 91,00 |
| 13.03.2026 | 23,30 | 24,40 | 23,20 | 24,00 | 1,69% | - |
| 12.03.2026 | 24,50 | 24,60 | 23,20 | 23,60 | -4,07% | - |
| 11.03.2026 | 24,40 | 25,20 | 24,40 | 24,60 | 0,00% | - |
| 10.03.2026 | 25,00 | 25,10 | 24,40 | 24,60 | -1,60% | 162,00 |
| 09.03.2026 | 25,30 | 25,50 | 24,60 | 25,00 | -2,34% | 81,00 |
| 06.03.2026 | 25,80 | 26,00 | 25,20 | 25,60 | -1,54% | 14,00 |
| 05.03.2026 | 26,40 | 26,80 | 25,60 | 26,00 | -2,26% | - |
| 04.03.2026 | 25,40 | 26,60 | 25,30 | 26,60 | 3,91% | 4.200,00 |
| 03.03.2026 | 25,20 | 25,60 | 25,00 | 25,60 | -0,78% | - |
| 02.03.2026 | 24,90 | 25,80 | 24,70 | 25,80 | 2,38% | 1.314,00 |
| 27.02.2026 | 24,80 | 25,20 | 24,60 | 25,20 | 0,00% | - |
| 26.02.2026 | 24,60 | 25,20 | 24,60 | 25,20 | 0,80% | - |
| 25.02.2026 | 24,40 | 25,00 | 24,40 | 25,00 | 0,81% | - |
| 24.02.2026 | 24,40 | 24,80 | 24,20 | 24,80 | 0,81% | - |
| 23.02.2026 | 25,10 | 25,40 | 24,40 | 24,60 | -3,91% | 15,00 |
| 20.02.2026 | 25,20 | 25,80 | 25,10 | 25,60 | 0,79% | 1.800,00 |
| 19.02.2026 | 25,40 | 25,60 | 25,20 | 25,40 | -0,78% | - |
| 18.02.2026 | 25,80 | 26,20 | 25,40 | 25,60 | 0,00% | 69,00 |
| 17.02.2026 | 25,50 | 26,00 | 24,80 | 25,60 | 0,39% | 221,00 |
| 16.02.2026 | 25,40 | 25,70 | 25,40 | 25,50 | -0,39% | 15,00 |
| 13.02.2026 | 26,60 | 27,60 | 25,40 | 25,60 | 6,22% | - |
| 12.02.2026 | 26,40 | 27,10 | 24,10 | 24,10 | -9,40% | - |
| 11.02.2026 | 27,20 | 27,70 | 26,60 | 26,60 | -2,92% | 1.440,00 |
| 10.02.2026 | 26,80 | 27,80 | 26,80 | 27,40 | 1,48% | - |
| 09.02.2026 | 26,20 | 27,00 | 26,10 | 27,00 | 1,50% | 592,00 |
| 06.02.2026 | 25,40 | 26,60 | 25,40 | 26,60 | 2,70% | 3.712,00 |
| 05.02.2026 | 25,80 | 26,20 | 25,30 | 25,90 | -0,38% | - |
| 04.02.2026 | 26,20 | 26,40 | 25,60 | 26,00 | -1,52% | - |
| 03.02.2026 | 27,20 | 27,40 | 25,80 | 26,40 | -3,65% | 704,00 |
| 02.02.2026 | 26,70 | 27,40 | 26,70 | 27,40 | 1,48% | - |
| 30.01.2026 | 27,50 | 27,60 | 26,80 | 27,00 | -2,17% | 9.500,00 |
| 29.01.2026 | 27,80 | 28,40 | 27,40 | 27,60 | -1,43% | 14,00 |
| 28.01.2026 | 28,30 | 28,50 | 27,80 | 28,00 | -0,71% | - |
| 27.01.2026 | 27,40 | 28,40 | 27,30 | 28,20 | 2,17% | - |
| 26.01.2026 | 27,80 | 28,10 | 27,40 | 27,60 | -2,13% | 288,00 |
| 23.01.2026 | 28,40 | 28,50 | 28,00 | 28,20 | -0,70% | - |
| 22.01.2026 | 28,40 | 29,00 | 28,40 | 28,40 | -0,70% | 5.950,00 |
| 21.01.2026 | 27,60 | 28,60 | 27,60 | 28,60 | 2,14% | 15,00 |
| 20.01.2026 | 29,00 | 29,20 | 27,80 | 28,00 | -4,44% | 819,00 |
| 19.01.2026 | 29,30 | 29,50 | 29,10 | 29,30 | -0,34% | 119,00 |
| 16.01.2026 | 28,60 | 29,60 | 28,50 | 29,40 | 2,80% | 3.047,00 |
| 15.01.2026 | 28,00 | 28,60 | 28,00 | 28,60 | 0,70% | - |
| 14.01.2026 | 28,30 | 28,40 | 27,80 | 28,40 | 0,00% | 14,00 |
| 13.01.2026 | 28,40 | 28,50 | 28,10 | 28,40 | -0,70% | 225,00 |
| 12.01.2026 | 28,20 | 28,60 | 28,10 | 28,60 | 0,70% | - |
| 09.01.2026 | 28,00 | 28,60 | 28,00 | 28,40 | 0,71% | - |
| 08.01.2026 | 27,30 | 28,20 | 27,10 | 28,20 | 2,92% | - |
| 07.01.2026 | 27,80 | 27,80 | 27,00 | 27,40 | -1,44% | 14,00 |
| 06.01.2026 | 27,10 | 27,80 | 27,10 | 27,80 | 1,46% | - |
| 05.01.2026 | 26,40 | 27,40 | 26,30 | 27,40 | 3,79% | 84,00 |
| 02.01.2026 | 26,00 | 26,60 | 25,80 | 26,40 | 0,00% | 4.902,00 |
| 30.12.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 29.12.2025 | 26,70 | 26,80 | 26,40 | 26,60 | -0,75% | - |
| 23.12.2025 | 26,40 | 27,00 | 26,40 | 26,80 | 0,75% | 285,00 |
| 22.12.2025 | 25,60 | 26,60 | 25,60 | 26,60 | 3,10% | 15,00 |
| 19.12.2025 | 25,00 | 25,80 | 25,00 | 25,80 | 1,98% | - |
| 18.12.2025 | 24,30 | 25,60 | 24,30 | 25,30 | 3,27% | 28,00 |
| 17.12.2025 | 24,70 | 24,90 | 24,30 | 24,50 | -1,21% | - |
| 16.12.2025 | 24,80 | 25,00 | 24,60 | 24,80 | -0,80% | - |
| 15.12.2025 | 25,60 | 25,60 | 24,80 | 25,00 | -2,34% | 15,00 |
| 12.12.2025 | 24,00 | 25,60 | 24,00 | 25,60 | 5,79% | - |
| 11.12.2025 | 23,90 | 24,20 | 23,80 | 24,20 | 0,00% | - |
| 10.12.2025 | 23,80 | 24,20 | 23,60 | 24,20 | 0,83% | - |
| 09.12.2025 | 23,60 | 24,60 | 23,60 | 24,00 | 0,84% | - |
| 08.12.2025 | 23,20 | 23,80 | 23,20 | 23,80 | 0,85% | 14,00 |
| 05.12.2025 | 23,20 | 23,60 | 23,20 | 23,60 | 0,00% | - |