17,670$
0,11%
Echtzeit-Aktienkurs CAE
Bid:
Ask:
Aktienkurse zur CAE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 17,77 | 17,91 | 17,61 | 17,67 | 0,11% | 430.638,00 |
| 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 |
| 15.04.2024 | 19,61 | 19,80 | 19,12 | 19,13 | -1,54% | 567.963,00 |
| 12.04.2024 | 19,54 | 19,54 | 19,23 | 19,43 | -1,22% | 666.164,00 |
| 11.04.2024 | 19,72 | 19,80 | 19,37 | 19,67 | -0,05% | 534.290,00 |
| 10.04.2024 | 19,72 | 19,73 | 19,50 | 19,68 | -1,40% | 521.214,00 |
| 09.04.2024 | 20,08 | 20,24 | 19,88 | 19,96 | -0,70% | 287.576,00 |
| 08.04.2024 | 19,91 | 20,39 | 19,91 | 20,10 | 1,21% | 438.835,00 |
| 05.04.2024 | 19,97 | 20,11 | 19,70 | 19,86 | -0,70% | 447.112,00 |
| 04.04.2024 | 20,08 | 20,18 | 19,91 | 20,00 | 0,10% | 527.372,00 |
| 03.04.2024 | 19,57 | 20,05 | 19,57 | 19,98 | 1,32% | 313.916,00 |
| 02.04.2024 | 20,18 | 20,18 | 19,69 | 19,72 | -2,47% | 658.379,00 |
| 01.04.2024 | 20,66 | 20,66 | 20,15 | 20,22 | -2,03% | 373.698,00 |
| 28.03.2024 | 20,48 | 20,74 | 20,33 | 20,64 | 0,68% | 478.596,00 |
| 27.03.2024 | 20,39 | 20,50 | 20,24 | 20,50 | 0,84% | 854.456,00 |
| 26.03.2024 | 20,33 | 20,57 | 20,15 | 20,33 | 0,30% | 302.882,00 |
| 25.03.2024 | 20,25 | 20,37 | 20,18 | 20,27 | 0,10% | 379.199,00 |
| 22.03.2024 | 20,09 | 20,37 | 19,97 | 20,25 | 0,80% | 437.408,00 |
| 21.03.2024 | 20,60 | 20,80 | 20,07 | 20,09 | -2,14% | 531.465,00 |
| 20.03.2024 | 20,10 | 20,64 | 20,09 | 20,53 | 2,09% | 421.905,00 |
| 19.03.2024 | 19,95 | 20,17 | 19,92 | 20,11 | 0,55% | 334.587,00 |
| 18.03.2024 | 19,87 | 20,11 | 19,83 | 20,00 | 0,45% | 845.352,00 |
| 15.03.2024 | 19,68 | 19,94 | 19,68 | 19,91 | 0,86% | 412.743,00 |
| 14.03.2024 | 19,83 | 19,93 | 19,59 | 19,74 | -0,50% | 654.867,00 |
| 13.03.2024 | 19,60 | 19,94 | 19,60 | 19,84 | 1,22% | 765.763,00 |
| 12.03.2024 | 19,57 | 19,70 | 19,46 | 19,60 | 0,15% | 580.679,00 |
| 11.03.2024 | 19,65 | 19,68 | 19,48 | 19,57 | -0,76% | 421.183,00 |
| 08.03.2024 | 19,67 | 20,07 | 19,62 | 19,72 | 0,46% | 464.727,00 |
| 07.03.2024 | 19,71 | 19,80 | 19,29 | 19,63 | -0,05% | 702.094,00 |
| 06.03.2024 | 19,14 | 19,73 | 19,06 | 19,64 | 3,26% | 983.416,00 |
| 05.03.2024 | 19,00 | 19,13 | 18,92 | 19,02 | 0,05% | 502.164,00 |