25,930$
-2,45%
Echtzeit-Aktienkurs CAE Inc.
Bid:
Ask:
Aktienkurse zur CAE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 26,44 | 26,57 | 25,72 | 25,96 | -2,33% | 724.435,00 |
| 19.03.2026 | 27,06 | 27,18 | 26,03 | 26,58 | -3,38% | 949.905,00 |
| 18.03.2026 | 27,82 | 28,13 | 27,46 | 27,51 | -2,20% | 402.267,00 |
| 17.03.2026 | 28,13 | 28,32 | 27,90 | 28,13 | 0,68% | 341.913,00 |
| 16.03.2026 | 27,66 | 28,19 | 27,62 | 27,94 | 2,08% | 597.808,00 |
| 13.03.2026 | 27,69 | 27,94 | 27,36 | 27,37 | 1,11% | 661.188,00 |
| 12.03.2026 | 28,23 | 28,39 | 27,02 | 27,07 | -4,88% | 876.519,00 |
| 11.03.2026 | 28,37 | 28,60 | 28,22 | 28,46 | -0,14% | 398.805,00 |
| 10.03.2026 | 29,18 | 29,18 | 28,41 | 28,50 | -1,93% | 616.975,00 |
| 09.03.2026 | 29,19 | 29,24 | 28,37 | 29,06 | -1,99% | 696.944,00 |
| 06.03.2026 | 30,42 | 30,42 | 29,24 | 29,65 | -1,56% | 495.607,00 |
| 05.03.2026 | 30,63 | 31,03 | 29,68 | 30,12 | -2,56% | 833.230,00 |
| 04.03.2026 | 29,87 | 31,01 | 29,58 | 30,91 | 4,71% | 692.904,00 |
| 03.03.2026 | 29,43 | 29,68 | 28,85 | 29,52 | -1,44% | 792.554,00 |
| 02.03.2026 | 29,41 | 29,96 | 28,93 | 29,95 | 1,05% | 803.775,00 |
| 27.02.2026 | 29,40 | 29,69 | 29,13 | 29,64 | 0,17% | 508.596,00 |
| 26.02.2026 | 29,34 | 29,75 | 29,17 | 29,59 | 0,78% | 561.958,00 |
| 25.02.2026 | 29,19 | 29,57 | 28,79 | 29,36 | 0,89% | 620.848,00 |
| 24.02.2026 | 28,90 | 29,20 | 28,51 | 29,10 | 0,31% | 633.060,00 |
| 23.02.2026 | 29,93 | 29,98 | 28,72 | 29,01 | -3,20% | 787.056,00 |
| 20.02.2026 | 29,71 | 30,41 | 29,62 | 29,97 | 0,94% | 660.970,00 |
| 19.02.2026 | 29,90 | 30,10 | 29,64 | 29,69 | -1,17% | 1.248.179,00 |
| 18.02.2026 | 30,55 | 30,84 | 29,93 | 30,04 | -0,99% | 844.536,00 |
| 17.02.2026 | 29,89 | 30,87 | 29,28 | 30,34 | 0,40% | 1.205.498,00 |
| 13.02.2026 | 30,50 | 32,78 | 30,15 | 30,22 | -3,70% | 2.062.774,00 |
| 12.02.2026 | 31,80 | 32,17 | 30,87 | 31,38 | -0,54% | 953.837,00 |
| 11.02.2026 | 32,68 | 32,83 | 31,53 | 31,55 | -3,04% | 650.519,00 |
| 10.02.2026 | 32,28 | 33,03 | 32,19 | 32,54 | 1,43% | 579.770,00 |
| 09.02.2026 | 31,25 | 32,13 | 31,25 | 32,08 | 2,66% | 379.204,00 |
| 06.02.2026 | 30,59 | 31,33 | 30,56 | 31,25 | 3,10% | 571.674,00 |
| 05.02.2026 | 30,26 | 30,80 | 30,03 | 30,31 | -1,04% | 578.024,00 |
| 04.02.2026 | 31,02 | 31,02 | 30,30 | 30,63 | -1,16% | 999.262,00 |
| 03.02.2026 | 32,11 | 32,17 | 30,44 | 30,99 | -3,67% | 1.202.452,00 |
| 02.02.2026 | 31,91 | 32,37 | 31,79 | 32,17 | 0,41% | 517.212,00 |
| 30.01.2026 | 32,55 | 32,70 | 31,76 | 32,04 | -2,58% | 631.896,00 |
| 29.01.2026 | 33,65 | 33,86 | 32,81 | 32,89 | -1,64% | 593.962,00 |
| 28.01.2026 | 33,88 | 33,88 | 33,18 | 33,44 | -1,42% | 592.993,00 |
| 27.01.2026 | 32,72 | 34,00 | 32,62 | 33,92 | 3,79% | 752.395,00 |
| 26.01.2026 | 33,19 | 33,22 | 32,56 | 32,68 | -1,51% | 577.563,00 |
| 23.01.2026 | 33,28 | 33,45 | 33,04 | 33,18 | -0,51% | 594.934,00 |
| 22.01.2026 | 33,59 | 33,88 | 33,35 | 33,35 | -0,03% | 443.989,00 |
| 21.01.2026 | 32,95 | 33,41 | 32,66 | 33,36 | 2,24% | 840.641,00 |
| 20.01.2026 | 33,76 | 34,07 | 32,62 | 32,63 | -4,17% | 728.729,00 |
| 16.01.2026 | 33,35 | 34,24 | 33,19 | 34,05 | 2,71% | 863.825,00 |
| 15.01.2026 | 32,98 | 33,18 | 32,90 | 33,15 | 0,79% | 471.554,00 |
| 14.01.2026 | 32,71 | 32,98 | 32,36 | 32,89 | 0,15% | 581.084,00 |
| 13.01.2026 | 33,29 | 33,48 | 32,78 | 32,84 | -0,99% | 364.470,00 |
| 12.01.2026 | 32,90 | 33,23 | 32,86 | 33,17 | 0,42% | 548.160,00 |
| 09.01.2026 | 32,74 | 33,21 | 32,59 | 33,03 | 1,01% | 486.545,00 |
| 08.01.2026 | 32,07 | 32,86 | 31,90 | 32,70 | 2,83% | 611.243,00 |
| 07.01.2026 | 32,28 | 32,39 | 31,60 | 31,80 | -1,49% | 506.980,00 |
| 06.01.2026 | 31,93 | 32,34 | 31,85 | 32,28 | 1,19% | 553.302,00 |
| 05.01.2026 | 31,00 | 32,11 | 30,85 | 31,90 | 3,17% | 580.991,00 |
| 02.01.2026 | 30,41 | 31,14 | 30,41 | 30,92 | 1,64% | 405.228,00 |
| 31.12.2025 | 30,66 | 30,74 | 30,38 | 30,42 | -0,94% | 287.053,00 |
| 30.12.2025 | 31,30 | 31,30 | 30,66 | 30,71 | -1,48% | 700.909,00 |
| 29.12.2025 | 31,19 | 31,49 | 31,12 | 31,17 | -0,76% | 484.250,00 |
| 26.12.2025 | 31,37 | 31,51 | 31,25 | 31,41 | -0,16% | 240.152,00 |
| 24.12.2025 | 31,47 | 31,52 | 31,30 | 31,46 | 0,19% | 263.247,00 |
| 23.12.2025 | 31,24 | 31,68 | 31,24 | 31,40 | 0,51% | 719.870,00 |
| 22.12.2025 | 30,33 | 31,34 | 30,20 | 31,24 | 3,62% | 652.493,00 |
| 19.12.2025 | 29,53 | 30,19 | 29,53 | 30,15 | 2,31% | 684.939,00 |
| 18.12.2025 | 28,83 | 30,01 | 28,72 | 29,47 | 2,90% | 736.006,00 |
| 17.12.2025 | 29,00 | 29,13 | 28,56 | 28,64 | -1,38% | 765.293,00 |
| 16.12.2025 | 29,04 | 29,41 | 28,97 | 29,04 | -0,75% | 395.481,00 |
| 15.12.2025 | 29,84 | 30,08 | 29,22 | 29,26 | -1,94% | 698.650,00 |
| 12.12.2025 | 28,47 | 29,88 | 28,47 | 29,84 | 5,44% | 1.455.424,00 |
| 11.12.2025 | 28,25 | 28,51 | 28,07 | 28,30 | 0,28% | 577.780,00 |
| 10.12.2025 | 27,93 | 28,31 | 27,55 | 28,22 | 1,36% | 488.785,00 |
| 09.12.2025 | 27,62 | 28,58 | 27,55 | 27,84 | 0,83% | 770.166,00 |
| 08.12.2025 | 27,49 | 27,70 | 27,20 | 27,61 | 0,91% | 449.241,00 |
| 05.12.2025 | 27,46 | 27,54 | 27,07 | 27,36 | 0,07% | 431.851,00 |
| 04.12.2025 | 27,18 | 27,65 | 27,14 | 27,34 | 0,59% | 586.627,00 |
| 03.12.2025 | 26,77 | 27,19 | 26,77 | 27,18 | 1,76% | 409.020,00 |
| 02.12.2025 | 26,68 | 26,81 | 26,52 | 26,71 | 0,60% | 422.168,00 |
| 01.12.2025 | 27,02 | 27,50 | 26,51 | 26,55 | -1,15% | 606.834,00 |
| 28.11.2025 | 26,61 | 27,25 | 26,48 | 26,86 | 1,55% | 898.106,00 |
| 26.11.2025 | 26,05 | 26,58 | 25,86 | 26,45 | 2,16% | 550.206,00 |
| 25.11.2025 | 26,02 | 26,02 | 25,63 | 25,89 | -0,35% | 650.625,00 |
| 24.11.2025 | 26,17 | 26,17 | 25,70 | 25,98 | -0,42% | 687.157,00 |
| 21.11.2025 | 25,80 | 26,21 | 25,57 | 26,09 | 1,24% | 582.544,00 |
| 20.11.2025 | 26,22 | 26,49 | 25,70 | 25,77 | -0,66% | 428.663,00 |
| 19.11.2025 | 25,65 | 26,15 | 25,54 | 25,94 | 0,82% | 407.249,00 |
| 18.11.2025 | 25,76 | 26,06 | 25,52 | 25,73 | -0,54% | 499.872,00 |
| 17.11.2025 | 26,30 | 26,36 | 25,75 | 25,87 | -2,04% | 649.731,00 |
| 14.11.2025 | 25,99 | 26,67 | 25,90 | 26,41 | 0,34% | 786.325,00 |
| 13.11.2025 | 27,30 | 27,79 | 26,30 | 26,32 | -4,05% | 784.758,00 |
| 12.11.2025 | 28,14 | 28,35 | 26,17 | 27,43 | 0,04% | 1.629.908,00 |
| 11.11.2025 | 27,08 | 27,44 | 27,08 | 27,42 | 0,73% | 463.882,00 |
| 10.11.2025 | 27,38 | 27,45 | 27,07 | 27,22 | 0,07% | 298.845,00 |
| 07.11.2025 | 27,01 | 27,21 | 26,48 | 27,20 | 0,48% | 401.362,00 |
| 06.11.2025 | 27,52 | 27,55 | 26,90 | 27,07 | -1,60% | 606.894,00 |
| 05.11.2025 | 27,08 | 27,56 | 27,08 | 27,51 | 1,03% | 351.238,00 |
| 04.11.2025 | 27,35 | 27,47 | 27,13 | 27,23 | -1,41% | 236.579,00 |
| 03.11.2025 | 28,07 | 28,07 | 27,24 | 27,62 | -1,57% | 452.060,00 |
| 31.10.2025 | 27,49 | 28,31 | 27,26 | 28,06 | 1,85% | 481.046,00 |
| 30.10.2025 | 27,82 | 28,01 | 27,48 | 27,55 | -1,64% | 568.914,00 |
| 29.10.2025 | 28,54 | 28,54 | 27,88 | 28,01 | -2,27% | 450.360,00 |
| 28.10.2025 | 28,75 | 29,08 | 28,28 | 28,66 | 0,10% | 482.716,00 |
| 27.10.2025 | 28,83 | 28,95 | 28,61 | 28,63 | -0,24% | 429.486,00 |