17,600$
-1,35%
Echtzeit-Aktienkurs CAE
Bid:
Ask:
Aktienkurse zur CAE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 17,75 | 17,91 | 17,34 | 17,60 | -1,35% | 631.926,00 |
| 05.09.2024 | 18,09 | 18,10 | 17,72 | 17,84 | -1,11% | 297.286,00 |
| 04.09.2024 | 17,63 | 18,10 | 17,55 | 18,04 | 2,04% | 474.012,00 |
| 03.09.2024 | 17,79 | 17,79 | 17,39 | 17,68 | -1,12% | 779.630,00 |
| 30.08.2024 | 17,80 | 17,91 | 17,66 | 17,88 | 0,17% | 524.846,00 |
| 29.08.2024 | 17,69 | 18,03 | 17,58 | 17,85 | 1,65% | 671.392,00 |
| 28.08.2024 | 17,75 | 17,76 | 17,51 | 17,56 | -1,29% | 450.948,00 |
| 27.08.2024 | 17,90 | 17,93 | 17,71 | 17,79 | -0,84% | 288.467,00 |
| 26.08.2024 | 17,93 | 18,07 | 17,88 | 17,94 | 0,39% | 317.595,00 |
| 23.08.2024 | 17,84 | 18,09 | 17,73 | 17,87 | 1,07% | 442.302,00 |
| 22.08.2024 | 17,68 | 17,88 | 17,61 | 17,68 | 0,28% | 515.563,00 |
| 21.08.2024 | 17,84 | 17,94 | 17,56 | 17,63 | -0,79% | 332.151,00 |
| 20.08.2024 | 17,63 | 17,87 | 17,51 | 17,77 | 0,85% | 405.782,00 |
| 19.08.2024 | 17,50 | 17,71 | 17,38 | 17,62 | 1,21% | 336.791,00 |
| 16.08.2024 | 17,69 | 17,69 | 17,26 | 17,41 | -3,01% | 558.837,00 |
| 15.08.2024 | 17,72 | 18,09 | 17,67 | 17,95 | 2,22% | 649.827,00 |
| 14.08.2024 | 17,14 | 17,70 | 16,60 | 17,56 | 4,77% | 916.636,00 |
| 13.08.2024 | 16,69 | 16,88 | 16,59 | 16,76 | 1,88% | 474.884,00 |
| 12.08.2024 | 16,57 | 16,64 | 16,20 | 16,45 | -0,96% | 675.079,00 |
| 09.08.2024 | 16,80 | 16,80 | 16,44 | 16,61 | -1,07% | 477.830,00 |
| 08.08.2024 | 16,70 | 16,82 | 16,58 | 16,79 | 1,45% | 561.867,00 |
| 07.08.2024 | 16,78 | 16,94 | 16,43 | 16,55 | -0,60% | 387.132,00 |
| 06.08.2024 | 16,27 | 16,79 | 16,27 | 16,65 | 2,21% | 526.533,00 |
| 05.08.2024 | 16,00 | 16,35 | 15,95 | 16,29 | -1,99% | 532.903,00 |
| 02.08.2024 | 16,81 | 16,88 | 16,36 | 16,62 | -2,58% | 638.443,00 |
| 01.08.2024 | 18,18 | 18,19 | 17,04 | 17,06 | -6,16% | 899.295,00 |
| 31.07.2024 | 18,00 | 18,34 | 17,93 | 18,18 | 1,56% | 407.998,00 |
| 30.07.2024 | 17,96 | 18,02 | 17,72 | 17,90 | -0,39% | 297.015,00 |
| 29.07.2024 | 17,74 | 18,02 | 17,68 | 17,97 | 1,70% | 456.245,00 |
| 26.07.2024 | 17,77 | 17,91 | 17,61 | 17,67 | 0,11% | 508.076,00 |
| 25.07.2024 | 17,82 | 17,87 | 17,54 | 17,65 | -0,90% | 608.964,00 |
| 24.07.2024 | 18,41 | 18,46 | 17,80 | 17,81 | -3,89% | 576.571,00 |
| 23.07.2024 | 18,46 | 18,66 | 18,45 | 18,53 | -0,43% | 297.461,00 |
| 22.07.2024 | 18,53 | 18,61 | 18,16 | 18,61 | 0,76% | 432.154,00 |
| 19.07.2024 | 18,56 | 18,67 | 18,25 | 18,47 | -0,75% | 543.055,00 |
| 18.07.2024 | 19,16 | 19,29 | 18,54 | 18,61 | -2,51% | 519.686,00 |
| 17.07.2024 | 19,26 | 19,26 | 18,98 | 19,09 | -0,99% | 450.397,00 |
| 16.07.2024 | 18,84 | 19,29 | 18,74 | 19,28 | 2,50% | 745.753,00 |
| 15.07.2024 | 18,95 | 19,01 | 18,76 | 18,81 | -0,69% | 297.121,00 |
| 12.07.2024 | 18,81 | 18,96 | 18,69 | 18,94 | 1,61% | 514.294,00 |
| 11.07.2024 | 18,90 | 18,98 | 18,64 | 18,64 | -0,48% | 567.609,00 |
| 10.07.2024 | 18,47 | 18,77 | 18,47 | 18,73 | 2,07% | 216.257,00 |
| 09.07.2024 | 18,79 | 18,79 | 18,23 | 18,35 | -2,39% | 383.602,00 |
| 08.07.2024 | 18,70 | 18,88 | 18,68 | 18,80 | 0,48% | 202.127,00 |
| 05.07.2024 | 19,16 | 19,20 | 18,70 | 18,71 | -2,40% | 229.098,00 |
| 03.07.2024 | 18,82 | 19,23 | 18,82 | 19,17 | 2,35% | 209.952,00 |
| 02.07.2024 | 18,40 | 18,81 | 18,40 | 18,73 | 1,24% | 293.057,00 |
| 01.07.2024 | 18,84 | 19,01 | 18,40 | 18,50 | -0,43% | 333.077,00 |
| 28.06.2024 | 18,98 | 18,99 | 18,52 | 18,58 | -2,06% | 729.385,00 |
| 27.06.2024 | 18,93 | 19,03 | 18,68 | 18,97 | 0,11% | 462.922,00 |
| 26.06.2024 | 18,73 | 18,98 | 18,65 | 18,95 | 0,37% | 279.031,00 |
| 25.06.2024 | 19,28 | 19,28 | 18,72 | 18,88 | -2,33% | 411.661,00 |
| 24.06.2024 | 19,49 | 19,64 | 19,32 | 19,33 | -0,41% | 472.068,00 |
| 21.06.2024 | 19,08 | 19,47 | 19,03 | 19,41 | 1,84% | 677.213,00 |
| 20.06.2024 | 18,83 | 19,14 | 18,70 | 19,06 | 0,42% | 856.395,00 |
| 18.06.2024 | 18,13 | 19,00 | 18,13 | 18,98 | 4,52% | 912.751,00 |
| 17.06.2024 | 17,93 | 18,16 | 17,84 | 18,16 | 0,72% | 907.721,00 |
| 14.06.2024 | 18,11 | 18,12 | 17,74 | 18,03 | -1,26% | 858.229,00 |
| 13.06.2024 | 18,50 | 18,59 | 18,20 | 18,26 | -1,83% | 763.759,00 |
| 12.06.2024 | 18,48 | 18,74 | 18,44 | 18,60 | 2,31% | 794.137,00 |
| 11.06.2024 | 17,96 | 18,28 | 17,95 | 18,18 | 0,39% | 466.028,00 |
| 10.06.2024 | 18,44 | 18,46 | 18,00 | 18,11 | -2,06% | 1.215.730,00 |
| 07.06.2024 | 18,71 | 18,88 | 18,48 | 18,49 | -1,91% | 686.218,00 |
| 06.06.2024 | 18,61 | 19,01 | 18,61 | 18,85 | 0,80% | 794.520,00 |
| 05.06.2024 | 18,54 | 18,78 | 18,42 | 18,70 | 1,19% | 388.566,00 |
| 04.06.2024 | 18,52 | 18,57 | 18,33 | 18,48 | -0,43% | 811.517,00 |
| 03.06.2024 | 18,81 | 18,90 | 18,52 | 18,56 | -1,17% | 455.543,00 |
| 31.05.2024 | 18,65 | 18,78 | 18,38 | 18,78 | 1,24% | 803.168,00 |
| 30.05.2024 | 18,52 | 18,78 | 18,44 | 18,55 | 0,32% | 935.583,00 |
| 29.05.2024 | 18,31 | 18,68 | 18,19 | 18,49 | -0,32% | 1.123.410,00 |
| 28.05.2024 | 18,66 | 18,80 | 18,44 | 18,55 | -0,54% | 624.882,00 |
| 24.05.2024 | 18,85 | 18,96 | 18,47 | 18,65 | -0,75% | 852.283,00 |
| 23.05.2024 | 18,89 | 19,47 | 18,77 | 18,79 | -0,05% | 994.368,00 |
| 22.05.2024 | 17,50 | 18,82 | 17,40 | 18,80 | -5,19% | 2.247.549,00 |
| 21.05.2024 | 19,70 | 20,03 | 19,50 | 19,83 | -2,12% | 709.017,00 |
| 20.05.2024 | 20,32 | 20,52 | 20,18 | 20,26 | -0,25% | 326.715,00 |
| 17.05.2024 | 20,94 | 21,01 | 20,10 | 20,31 | -2,73% | 643.093,00 |
| 16.05.2024 | 21,05 | 21,10 | 20,85 | 20,88 | -1,04% | 414.465,00 |
| 15.05.2024 | 21,21 | 21,25 | 21,00 | 21,10 | 0,00% | 218.678,00 |
| 14.05.2024 | 20,99 | 21,20 | 20,95 | 21,10 | 0,86% | 246.691,00 |
| 13.05.2024 | 21,02 | 21,11 | 20,88 | 20,92 | -0,10% | 267.060,00 |
| 10.05.2024 | 21,14 | 21,27 | 20,89 | 20,94 | -0,76% | 345.767,00 |
| 09.05.2024 | 20,80 | 21,11 | 20,74 | 21,10 | 1,83% | 216.504,00 |
| 08.05.2024 | 20,49 | 20,80 | 20,38 | 20,72 | 0,58% | 207.847,00 |
| 07.05.2024 | 20,78 | 20,82 | 20,57 | 20,60 | -0,77% | 504.521,00 |
| 06.05.2024 | 20,52 | 20,85 | 20,46 | 20,76 | 1,42% | 298.607,00 |
| 03.05.2024 | 20,37 | 20,51 | 20,30 | 20,47 | 1,39% | 315.743,00 |
| 02.05.2024 | 19,86 | 20,20 | 19,79 | 20,19 | 2,33% | 420.464,00 |
| 01.05.2024 | 19,34 | 19,97 | 19,26 | 19,73 | 2,28% | 984.734,00 |
| 30.04.2024 | 19,20 | 19,39 | 19,07 | 19,29 | -0,36% | 717.641,00 |
| 29.04.2024 | 19,15 | 19,38 | 19,07 | 19,36 | 1,68% | 657.488,00 |
| 26.04.2024 | 18,75 | 19,13 | 18,75 | 19,04 | 1,55% | 507.823,00 |
| 25.04.2024 | 18,93 | 18,97 | 18,46 | 18,75 | -1,94% | 641.245,00 |
| 24.04.2024 | 19,09 | 19,29 | 18,89 | 19,12 | 0,16% | 346.747,00 |
| 23.04.2024 | 18,67 | 19,09 | 18,54 | 19,09 | 2,97% | 557.141,00 |
| 22.04.2024 | 18,66 | 18,66 | 18,51 | 18,54 | -0,48% | 421.289,00 |
| 19.04.2024 | 18,54 | 18,82 | 18,51 | 18,63 | 0,38% | 427.441,00 |
| 18.04.2024 | 19,00 | 19,00 | 18,51 | 18,56 | -1,90% | 412.373,00 |
| 17.04.2024 | 18,98 | 19,06 | 18,71 | 18,92 | 0,00% | 1.005.843,00 |
| 16.04.2024 | 19,18 | 19,18 | 18,67 | 18,92 | -1,10% | 1.076.617,00 |