23,435€
0,02%
Echtzeit-Aktienkurs CAE Inc.
Bid:
Ask:
Aktienkurse zur CAE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 23,50 | 23,87 | 23,35 | 23,40 | -0,59% | - |
| 09.04.2026 | 23,21 | 23,63 | 23,08 | 23,54 | 1,27% | - |
| 08.04.2026 | 23,42 | 23,97 | 23,23 | 23,25 | 1,48% | - |
| 07.04.2026 | 23,20 | 23,30 | 22,72 | 22,91 | 0,46% | - |
| 02.04.2026 | 22,70 | 23,10 | 22,50 | 22,80 | -0,44% | - |
| 01.04.2026 | 22,50 | 23,10 | 22,50 | 22,90 | 1,78% | - |
| 31.03.2026 | 22,50 | 22,70 | 22,10 | 22,50 | 0,90% | - |
| 30.03.2026 | 22,50 | 22,70 | 22,30 | 22,30 | -0,89% | - |
| 27.03.2026 | 22,70 | 22,80 | 22,30 | 22,50 | -3,43% | - |
| 26.03.2026 | 23,10 | 23,30 | 22,90 | 23,30 | 0,87% | - |
| 25.03.2026 | 22,70 | 23,50 | 22,70 | 23,10 | 1,76% | - |
| 24.03.2026 | 23,50 | 23,50 | 22,50 | 22,70 | -3,40% | - |
| 23.03.2026 | 22,30 | 23,50 | 22,10 | 23,50 | 4,44% | - |
| 20.03.2026 | 22,90 | 23,00 | 22,30 | 22,50 | -1,75% | - |
| 19.03.2026 | 23,90 | 23,90 | 22,70 | 22,90 | -4,58% | - |
| 18.03.2026 | 24,50 | 24,90 | 23,90 | 24,00 | -1,23% | 5.888,00 |
| 17.03.2026 | 24,30 | 24,50 | 24,10 | 24,30 | 0,83% | - |
| 16.03.2026 | 24,10 | 24,30 | 23,90 | 24,10 | 0,84% | - |
| 13.03.2026 | 23,30 | 24,30 | 23,10 | 23,90 | 1,70% | - |
| 12.03.2026 | 24,30 | 24,70 | 23,50 | 23,50 | -4,08% | - |
| 11.03.2026 | 24,50 | 24,70 | 24,30 | 24,50 | 0,00% | - |
| 10.03.2026 | 25,10 | 25,30 | 24,50 | 24,50 | -2,39% | - |
| 09.03.2026 | 25,30 | 25,50 | 24,50 | 25,10 | -1,57% | - |
| 06.03.2026 | 26,10 | 26,10 | 25,30 | 25,50 | -1,54% | - |
| 05.03.2026 | 26,50 | 26,70 | 25,70 | 25,90 | -2,26% | - |
| 04.03.2026 | 25,30 | 26,70 | 25,30 | 26,50 | 4,33% | - |
| 03.03.2026 | 25,50 | 25,50 | 25,00 | 25,40 | -0,78% | 3.266,00 |
| 02.03.2026 | 24,90 | 25,70 | 24,70 | 25,60 | 1,99% | 15.608,00 |
| 27.02.2026 | 24,90 | 25,10 | 24,70 | 25,10 | 0,00% | - |
| 26.02.2026 | 24,90 | 25,10 | 24,70 | 25,10 | 0,80% | 400,00 |
| 25.02.2026 | 24,70 | 25,10 | 24,50 | 24,90 | 0,81% | - |
| 24.02.2026 | 24,70 | 24,70 | 24,30 | 24,70 | 0,82% | - |
| 23.02.2026 | 25,30 | 25,50 | 24,30 | 24,50 | -3,92% | - |
| 20.02.2026 | 25,30 | 25,70 | 25,30 | 25,50 | 0,79% | 21.600,00 |
| 19.02.2026 | 25,50 | 25,60 | 25,10 | 25,30 | -0,78% | - |
| 18.02.2026 | 25,90 | 26,30 | 25,40 | 25,50 | 0,00% | 36.000,00 |
| 17.02.2026 | 25,50 | 26,10 | 24,70 | 25,50 | 0,00% | 27.200,00 |
| 16.02.2026 | 25,50 | 25,70 | 25,50 | 25,50 | 0,00% | - |
| 13.02.2026 | 26,30 | 27,70 | 25,40 | 25,50 | -2,67% | - |
| 12.02.2026 | 26,70 | 27,10 | 26,10 | 26,20 | -1,50% | - |
| 11.02.2026 | 27,30 | 27,70 | 26,60 | 26,60 | -3,27% | - |
| 10.02.2026 | 26,90 | 27,70 | 26,90 | 27,50 | 2,23% | - |
| 09.02.2026 | 26,50 | 26,90 | 26,20 | 26,90 | 1,89% | - |
| 06.02.2026 | 25,70 | 26,50 | 25,70 | 26,40 | 2,72% | - |
| 05.02.2026 | 25,90 | 26,10 | 25,40 | 25,70 | -1,15% | - |
| 04.02.2026 | 26,30 | 26,30 | 25,70 | 26,00 | 0,00% | - |
| 03.02.2026 | 27,30 | 27,40 | 25,70 | 26,00 | -4,76% | - |
| 02.02.2026 | 26,70 | 27,50 | 26,70 | 27,30 | 1,49% | - |
| 30.01.2026 | 27,10 | 27,50 | 26,70 | 26,90 | -2,18% | 15.760,00 |
| 29.01.2026 | 27,90 | 28,30 | 27,50 | 27,50 | -1,43% | - |
| 28.01.2026 | 28,30 | 28,40 | 27,70 | 27,90 | -1,06% | - |
| 27.01.2026 | 27,50 | 28,30 | 27,30 | 28,20 | 2,55% | - |
| 26.01.2026 | 28,10 | 28,30 | 27,50 | 27,50 | -2,83% | - |
| 23.01.2026 | 28,40 | 28,50 | 28,30 | 28,30 | -0,70% | - |
| 22.01.2026 | 28,50 | 28,90 | 28,30 | 28,50 | 0,35% | - |
| 21.01.2026 | 27,90 | 28,50 | 27,70 | 28,40 | 1,07% | - |
| 20.01.2026 | 29,10 | 29,10 | 27,90 | 28,10 | -4,10% | - |
| 19.01.2026 | 29,10 | 29,50 | 28,90 | 29,30 | 0,00% | - |
| 16.01.2026 | 28,70 | 29,50 | 28,50 | 29,30 | 2,81% | - |
| 15.01.2026 | 28,30 | 28,50 | 28,20 | 28,50 | 0,71% | - |
| 14.01.2026 | 28,10 | 28,30 | 27,70 | 28,30 | 0,00% | - |
| 13.01.2026 | 28,50 | 28,70 | 28,10 | 28,30 | -0,70% | - |
| 12.01.2026 | 28,30 | 28,50 | 28,10 | 28,50 | 1,42% | - |
| 09.01.2026 | 28,10 | 28,30 | 28,10 | 28,10 | 0,72% | - |
| 08.01.2026 | 27,10 | 28,10 | 27,10 | 27,90 | 2,20% | - |
| 07.01.2026 | 27,70 | 27,70 | 27,10 | 27,30 | -1,09% | - |
| 06.01.2026 | 27,30 | 27,70 | 27,10 | 27,60 | 1,10% | - |
| 05.01.2026 | 26,30 | 27,30 | 26,30 | 27,30 | 3,80% | - |
| 02.01.2026 | 25,90 | 26,50 | 25,90 | 26,30 | -0,38% | - |
| 29.12.2025 | 26,70 | 27,00 | 26,20 | 26,40 | -0,38% | - |
| 23.12.2025 | 26,50 | 27,00 | 26,00 | 26,50 | 0,38% | - |
| 22.12.2025 | 25,90 | 26,70 | 25,70 | 26,40 | 7,76% | - |
| 18.12.2025 | 24,30 | 24,50 | 24,30 | 24,50 | -0,41% | - |
| 17.12.2025 | 24,70 | 25,40 | 24,30 | 24,60 | 0,00% | - |
| 16.12.2025 | 24,90 | 25,60 | 24,50 | 24,60 | -0,81% | - |
| 15.12.2025 | 26,00 | 26,00 | 24,80 | 24,80 | -1,98% | - |
| 12.12.2025 | 24,10 | 25,30 | 23,70 | 25,30 | 5,42% | - |
| 11.12.2025 | 23,90 | 24,40 | 23,00 | 24,00 | 0,84% | - |
| 10.12.2025 | 23,70 | 24,40 | 23,20 | 23,80 | -0,83% | - |
| 09.12.2025 | 23,90 | 24,50 | 23,10 | 24,00 | 2,56% | - |
| 08.12.2025 | 23,50 | 24,10 | 23,00 | 23,40 | 0,00% | - |
| 05.12.2025 | 23,30 | 24,10 | 22,80 | 23,40 | 0,00% | - |
| 04.12.2025 | 23,20 | 23,80 | 22,90 | 23,40 | 1,74% | - |
| 03.12.2025 | 22,90 | 23,70 | 22,70 | 23,00 | 0,00% | - |
| 01.12.2025 | 23,10 | 23,80 | 22,70 | 23,00 | -3,36% | - |
| 28.11.2025 | 22,90 | 23,80 | 22,10 | 23,80 | 6,25% | - |
| 24.11.2025 | 22,90 | 23,60 | 22,10 | 22,40 | 0,45% | - |
| 21.11.2025 | 22,50 | 23,30 | 22,30 | 22,30 | -4,70% | - |
| 20.11.2025 | 22,90 | 23,50 | 22,50 | 23,40 | 4,93% | - |
| 19.11.2025 | 22,10 | 22,30 | 22,10 | 22,30 | 0,45% | - |
| 18.11.2025 | 22,10 | 22,60 | 22,10 | 22,20 | -0,89% | - |
| 17.11.2025 | 22,90 | 23,30 | 22,30 | 22,40 | -2,18% | - |
| 14.11.2025 | 22,50 | 23,20 | 22,30 | 22,90 | -2,97% | - |
| 13.11.2025 | 23,70 | 24,00 | 22,70 | 23,60 | -0,42% | - |
| 12.11.2025 | 25,50 | 26,00 | 22,60 | 23,70 | 1,28% | - |
| 11.11.2025 | 23,50 | 24,30 | 22,80 | 23,40 | -1,27% | - |
| 10.11.2025 | 23,70 | 23,70 | 23,50 | 23,70 | 1,28% | - |
| 07.11.2025 | 23,50 | 23,50 | 22,90 | 23,40 | -1,27% | - |
| 06.11.2025 | 23,90 | 24,80 | 23,30 | 23,70 | 0,42% | - |
| 05.11.2025 | 23,70 | 24,90 | 23,20 | 23,60 | -0,84% | - |