17,500€
1,16%
Echtzeit-Aktienkurs CAE Inc.
Bid:
Ask:
Aktienkurse zur CAE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 17,35 | 17,60 | 17,25 | 17,55 | 1,15% | - |
| 16.10.2024 | 17,05 | 17,55 | 17,05 | 17,35 | 1,76% | - |
| 15.10.2024 | 16,95 | 17,15 | 16,70 | 17,05 | 0,59% | - |
| 14.10.2024 | 16,85 | 16,95 | 16,50 | 16,95 | 0,59% | - |
| 11.10.2024 | 16,65 | 17,00 | 16,35 | 16,85 | 1,20% | - |
| 10.10.2024 | 16,65 | 16,65 | 16,35 | 16,65 | 0,00% | - |
| 09.10.2024 | 16,65 | 16,75 | 16,55 | 16,65 | 0,00% | - |
| 08.10.2024 | 16,75 | 16,75 | 16,55 | 16,65 | -0,60% | - |
| 07.10.2024 | 16,95 | 16,95 | 16,60 | 16,75 | -1,18% | - |
| 04.10.2024 | 16,65 | 16,95 | 16,50 | 16,95 | 1,50% | - |
| 03.10.2024 | 17,05 | 17,05 | 16,60 | 16,70 | -2,05% | - |
| 02.10.2024 | 16,75 | 17,15 | 16,30 | 17,05 | 1,19% | - |
| 01.10.2024 | 16,85 | 17,05 | 16,50 | 16,85 | 0,00% | - |
| 30.09.2024 | 16,55 | 16,95 | 16,25 | 16,85 | 1,81% | - |
| 27.09.2024 | 16,55 | 17,05 | 16,45 | 16,55 | 0,00% | - |
| 26.09.2024 | 16,15 | 16,65 | 16,10 | 16,55 | 2,48% | - |
| 25.09.2024 | 16,15 | 16,50 | 15,95 | 16,15 | -0,62% | - |
| 24.09.2024 | 16,15 | 16,35 | 16,00 | 16,25 | 0,62% | - |
| 23.09.2024 | 16,05 | 16,30 | 15,85 | 16,15 | 1,25% | - |
| 20.09.2024 | 16,15 | 16,20 | 15,85 | 15,95 | -1,24% | - |
| 19.09.2024 | 16,00 | 16,35 | 15,95 | 16,15 | 1,25% | - |
| 18.09.2024 | 15,85 | 16,05 | 15,75 | 15,95 | 0,63% | - |
| 17.09.2024 | 15,85 | 15,95 | 15,75 | 15,85 | 0,00% | - |
| 16.09.2024 | 16,05 | 16,20 | 15,75 | 15,85 | -1,25% | - |
| 13.09.2024 | 16,45 | 16,55 | 16,05 | 16,05 | -2,43% | - |
| 12.09.2024 | 16,35 | 16,55 | 16,15 | 16,45 | 1,23% | - |
| 11.09.2024 | 16,15 | 16,45 | 15,95 | 16,25 | 0,00% | - |
| 10.09.2024 | 16,25 | 16,40 | 16,05 | 16,25 | -0,61% | - |
| 09.09.2024 | 15,95 | 16,45 | 15,90 | 16,35 | 3,15% | - |
| 06.09.2024 | 16,05 | 16,25 | 15,65 | 15,85 | -1,25% | - |
| 05.09.2024 | 16,25 | 16,35 | 15,95 | 16,05 | -1,23% | - |
| 04.09.2024 | 15,95 | 16,35 | 15,75 | 16,25 | 1,25% | - |
| 03.09.2024 | 16,15 | 16,30 | 15,70 | 16,05 | -0,62% | - |
| 02.09.2024 | 16,15 | 16,15 | 16,15 | 16,15 | 0,00% | - |
| 30.08.2024 | 16,15 | 16,15 | 15,60 | 16,15 | 0,94% | - |
| 29.08.2024 | 15,85 | 16,25 | 15,50 | 16,00 | 1,59% | - |
| 28.08.2024 | 15,90 | 16,05 | 15,70 | 15,75 | -0,63% | - |
| 27.08.2024 | 16,05 | 16,15 | 15,50 | 15,85 | -1,25% | - |
| 26.08.2024 | 15,95 | 16,15 | 15,60 | 16,05 | 0,63% | - |
| 23.08.2024 | 15,95 | 16,15 | 15,70 | 15,95 | 0,00% | - |
| 22.08.2024 | 15,85 | 16,05 | 15,65 | 15,95 | 0,63% | - |
| 21.08.2024 | 16,05 | 16,15 | 15,75 | 15,85 | -0,63% | - |
| 20.08.2024 | 15,95 | 16,10 | 15,70 | 15,95 | 0,63% | - |
| 19.08.2024 | 15,70 | 16,10 | 15,65 | 15,85 | 0,00% | - |
| 16.08.2024 | 16,35 | 16,40 | 15,60 | 15,85 | -3,06% | - |
| 15.08.2024 | 15,95 | 16,45 | 15,75 | 16,35 | 2,51% | - |
| 14.08.2024 | 15,65 | 16,15 | 15,00 | 15,95 | 4,59% | - |
| 13.08.2024 | 15,10 | 15,45 | 15,05 | 15,25 | 1,33% | - |
| 12.08.2024 | 15,25 | 15,35 | 14,85 | 15,05 | -1,31% | - |
| 09.08.2024 | 15,35 | 15,45 | 15,00 | 15,25 | -0,65% | - |
| 08.08.2024 | 15,15 | 15,45 | 15,05 | 15,35 | 1,32% | - |
| 07.08.2024 | 15,35 | 15,55 | 15,05 | 15,15 | -0,66% | - |
| 06.08.2024 | 15,05 | 15,35 | 14,25 | 15,25 | 2,01% | - |
| 05.08.2024 | 15,00 | 15,10 | 14,45 | 14,95 | -1,97% | 150,00 |
| 02.08.2024 | 15,60 | 15,75 | 14,95 | 15,25 | -3,79% | - |
| 01.08.2024 | 16,85 | 16,95 | 15,85 | 15,85 | -5,93% | - |
| 31.07.2024 | 16,55 | 16,95 | 16,25 | 16,85 | 1,81% | - |
| 30.07.2024 | 16,65 | 17,10 | 16,35 | 16,55 | 0,00% | - |
| 29.07.2024 | 16,35 | 16,65 | 16,25 | 16,55 | 1,85% | - |
| 26.07.2024 | 16,35 | 16,95 | 16,25 | 16,25 | 0,00% | - |
| 25.07.2024 | 16,45 | 16,95 | 16,15 | 16,25 | -1,81% | - |
| 24.07.2024 | 17,05 | 17,15 | 16,45 | 16,55 | -2,93% | - |
| 23.07.2024 | 17,05 | 17,30 | 16,95 | 17,05 | 0,00% | - |
| 22.07.2024 | 16,95 | 17,15 | 16,65 | 17,05 | 0,59% | - |
| 19.07.2024 | 17,05 | 17,70 | 16,75 | 16,95 | -0,59% | - |
| 18.07.2024 | 17,45 | 17,75 | 17,05 | 17,05 | -2,29% | - |
| 17.07.2024 | 17,65 | 17,70 | 17,35 | 17,45 | -1,13% | - |
| 16.07.2024 | 17,25 | 17,65 | 16,95 | 17,65 | 2,32% | - |
| 15.07.2024 | 17,50 | 17,55 | 16,80 | 17,25 | -0,58% | - |
| 12.07.2024 | 17,15 | 17,35 | 16,85 | 17,35 | 1,17% | - |
| 11.07.2024 | 17,35 | 17,45 | 16,55 | 17,15 | -0,58% | - |
| 10.07.2024 | 16,95 | 17,35 | 16,85 | 17,25 | 1,77% | - |
| 09.07.2024 | 17,35 | 17,45 | 16,85 | 16,95 | -2,31% | - |
| 08.07.2024 | 17,25 | 17,60 | 17,25 | 17,35 | 0,58% | - |
| 05.07.2024 | 17,65 | 18,00 | 17,25 | 17,25 | -2,27% | - |
| 04.07.2024 | 17,85 | 17,85 | 17,55 | 17,65 | -1,12% | - |
| 03.07.2024 | 17,45 | 17,90 | 17,30 | 17,85 | 2,29% | - |
| 02.07.2024 | 17,25 | 17,55 | 16,90 | 17,45 | 1,45% | - |
| 01.07.2024 | 17,35 | 17,75 | 17,10 | 17,20 | -0,86% | - |
| 28.06.2024 | 17,75 | 17,80 | 17,25 | 17,35 | -2,25% | - |
| 27.06.2024 | 17,75 | 17,75 | 17,35 | 17,75 | 0,00% | - |
| 26.06.2024 | 17,65 | 17,75 | 17,40 | 17,75 | 0,57% | - |
| 25.06.2024 | 18,05 | 18,05 | 17,55 | 17,65 | -1,67% | - |
| 24.06.2024 | 18,15 | 18,40 | 17,95 | 17,95 | -1,10% | - |
| 21.06.2024 | 17,85 | 18,25 | 16,95 | 18,15 | 1,68% | - |
| 20.06.2024 | 17,45 | 17,85 | 16,80 | 17,85 | 2,29% | - |
| 19.06.2024 | 17,65 | 17,80 | 17,35 | 17,45 | -1,13% | - |
| 18.06.2024 | 16,95 | 17,65 | 16,75 | 17,65 | 4,13% | - |
| 17.06.2024 | 16,85 | 16,95 | 16,45 | 16,95 | 0,59% | - |
| 14.06.2024 | 17,05 | 17,05 | 16,65 | 16,85 | -1,17% | - |
| 13.06.2024 | 17,15 | 17,65 | 16,85 | 17,05 | -0,58% | - |
| 12.06.2024 | 16,95 | 17,30 | 16,75 | 17,15 | 1,18% | - |
| 11.06.2024 | 16,85 | 17,05 | 16,75 | 16,95 | 0,59% | - |
| 10.06.2024 | 17,15 | 17,70 | 16,75 | 16,85 | -2,32% | - |
| 07.06.2024 | 17,35 | 17,55 | 17,15 | 17,25 | -0,58% | - |
| 06.06.2024 | 17,15 | 17,45 | 16,85 | 17,35 | 0,58% | - |
| 05.06.2024 | 17,05 | 17,35 | 16,95 | 17,25 | 1,17% | - |
| 04.06.2024 | 17,05 | 17,05 | 16,85 | 17,05 | -0,29% | - |
| 03.06.2024 | 17,35 | 17,50 | 17,00 | 17,10 | -0,87% | - |
| 31.05.2024 | 17,15 | 17,35 | 16,95 | 17,25 | 1,17% | - |