28,200$
1,95%
Echtzeit-Aktienkurs CAE Inc.
Bid:
Ask:
Aktienkurse zur CAE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 27,96 | 28,37 | 27,95 | 28,20 | 1,95% | 42.533,00 |
| 14.10.2025 | 27,31 | 27,69 | 27,13 | 27,66 | 0,04% | 437.192,00 |
| 13.10.2025 | 27,44 | 27,73 | 27,41 | 27,65 | 1,65% | 216.568,00 |
| 10.10.2025 | 27,87 | 27,99 | 27,20 | 27,20 | -2,47% | 440.882,00 |
| 09.10.2025 | 28,54 | 28,72 | 27,80 | 27,89 | -2,45% | 345.359,00 |
| 08.10.2025 | 28,59 | 28,75 | 28,42 | 28,59 | 0,39% | 499.585,00 |
| 07.10.2025 | 28,92 | 28,96 | 28,36 | 28,48 | -1,49% | 297.298,00 |
| 06.10.2025 | 28,90 | 29,19 | 28,75 | 28,91 | 0,52% | 458.094,00 |
| 03.10.2025 | 28,62 | 28,92 | 28,56 | 28,76 | 0,63% | 235.224,00 |
| 02.10.2025 | 29,03 | 29,07 | 28,57 | 28,58 | -1,24% | 590.261,00 |
| 01.10.2025 | 29,29 | 29,37 | 28,84 | 28,94 | -2,36% | 837.037,00 |
| 30.09.2025 | 29,32 | 29,75 | 29,10 | 29,64 | 0,68% | 884.122,00 |
| 29.09.2025 | 28,76 | 29,60 | 28,68 | 29,44 | 3,26% | 925.020,00 |
| 26.09.2025 | 28,61 | 28,86 | 28,42 | 28,51 | 0,78% | 399.245,00 |
| 25.09.2025 | 28,54 | 28,60 | 27,91 | 28,29 | -1,87% | 596.711,00 |
| 24.09.2025 | 28,69 | 29,24 | 28,64 | 28,83 | 0,80% | 841.000,00 |
| 23.09.2025 | 28,01 | 29,20 | 27,97 | 28,60 | 2,33% | 1.061.449,00 |
| 22.09.2025 | 27,93 | 28,15 | 27,66 | 27,95 | 0,00% | 672.600,00 |
| 19.09.2025 | 27,26 | 28,10 | 26,92 | 27,95 | 3,60% | 1.526.966,00 |
| 18.09.2025 | 26,96 | 27,29 | 26,87 | 26,98 | 0,33% | 229.784,00 |
| 17.09.2025 | 27,01 | 27,23 | 26,75 | 26,89 | -0,44% | 511.004,00 |
| 16.09.2025 | 26,69 | 27,17 | 26,69 | 27,01 | 1,01% | 400.697,00 |
| 15.09.2025 | 26,53 | 26,81 | 26,36 | 26,74 | 1,17% | 503.273,00 |
| 12.09.2025 | 26,68 | 26,80 | 26,43 | 26,43 | -0,90% | 388.802,00 |
| 11.09.2025 | 26,45 | 26,86 | 26,45 | 26,67 | 1,29% | 498.093,00 |
| 10.09.2025 | 26,32 | 26,54 | 26,25 | 26,33 | 0,53% | 592.700,00 |
| 09.09.2025 | 26,57 | 26,60 | 26,19 | 26,19 | -1,73% | 479.380,00 |
| 08.09.2025 | 26,66 | 26,80 | 26,40 | 26,65 | 0,11% | 393.360,00 |
| 05.09.2025 | 26,74 | 26,79 | 26,27 | 26,62 | -0,11% | 548.890,00 |
| 04.09.2025 | 26,78 | 27,08 | 26,55 | 26,65 | -0,07% | 524.573,00 |
| 03.09.2025 | 26,71 | 26,90 | 26,52 | 26,67 | -0,15% | 382.943,00 |
| 02.09.2025 | 26,74 | 26,77 | 26,28 | 26,71 | -0,85% | 405.227,00 |
| 29.08.2025 | 26,84 | 27,13 | 26,84 | 26,94 | -0,26% | 380.558,00 |
| 28.08.2025 | 27,02 | 27,28 | 26,97 | 27,01 | -0,04% | 403.121,00 |
| 27.08.2025 | 27,04 | 27,13 | 26,94 | 27,02 | -0,26% | 283.184,00 |
| 26.08.2025 | 26,78 | 27,19 | 26,78 | 27,09 | 1,42% | 345.296,00 |
| 25.08.2025 | 27,32 | 27,53 | 26,71 | 26,71 | -2,45% | 511.108,00 |
| 22.08.2025 | 27,05 | 27,68 | 26,83 | 27,38 | 1,86% | 669.723,00 |
| 21.08.2025 | 26,76 | 26,95 | 26,66 | 26,88 | 0,37% | 486.401,00 |
| 20.08.2025 | 27,21 | 27,21 | 26,73 | 26,78 | -1,62% | 610.359,00 |
| 19.08.2025 | 27,66 | 27,68 | 26,99 | 27,22 | -2,09% | 593.313,00 |
| 18.08.2025 | 27,46 | 27,85 | 27,28 | 27,80 | 1,16% | 584.672,00 |
| 15.08.2025 | 28,03 | 28,22 | 27,17 | 27,48 | -1,89% | 1.122.368,00 |
| 14.08.2025 | 27,84 | 28,21 | 27,58 | 28,01 | 0,47% | 710.994,00 |
| 13.08.2025 | 27,71 | 28,05 | 26,24 | 27,88 | -5,62% | 2.748.370,00 |
| 12.08.2025 | 28,75 | 29,68 | 28,65 | 29,54 | 2,75% | 802.380,00 |
| 11.08.2025 | 28,43 | 28,75 | 28,30 | 28,75 | 0,63% | 311.457,00 |
| 08.08.2025 | 28,73 | 28,83 | 28,53 | 28,57 | 0,04% | 415.774,00 |
| 07.08.2025 | 28,97 | 28,99 | 28,39 | 28,56 | -1,35% | 749.750,00 |
| 06.08.2025 | 28,75 | 28,98 | 28,47 | 28,95 | 0,31% | 403.667,00 |
| 05.08.2025 | 28,94 | 29,15 | 28,71 | 28,86 | -0,07% | 1.077.178,00 |
| 04.08.2025 | 28,44 | 29,06 | 28,42 | 28,88 | 1,94% | 272.134,00 |
| 01.08.2025 | 28,19 | 28,39 | 27,93 | 28,33 | -0,70% | 458.575,00 |
| 31.07.2025 | 28,56 | 28,58 | 28,28 | 28,53 | -0,24% | 380.078,00 |
| 30.07.2025 | 28,48 | 28,65 | 28,35 | 28,60 | 0,18% | 337.869,00 |
| 29.07.2025 | 28,46 | 28,67 | 28,24 | 28,55 | 0,42% | 361.093,00 |
| 28.07.2025 | 28,71 | 28,71 | 28,30 | 28,43 | -0,87% | 420.620,00 |
| 25.07.2025 | 28,36 | 28,69 | 28,20 | 28,68 | 0,63% | 642.732,00 |
| 24.07.2025 | 28,53 | 28,77 | 28,37 | 28,50 | -0,66% | 508.531,00 |
| 23.07.2025 | 29,05 | 29,07 | 28,66 | 28,69 | -0,31% | 640.145,00 |
| 22.07.2025 | 29,63 | 29,76 | 28,72 | 28,78 | -2,70% | 664.230,00 |
| 21.07.2025 | 29,77 | 29,90 | 29,45 | 29,58 | 1,65% | 625.973,00 |
| 18.07.2025 | 29,57 | 29,57 | 29,06 | 29,10 | -0,68% | 423.576,00 |
| 17.07.2025 | 29,37 | 29,51 | 29,24 | 29,30 | -0,88% | 456.212,00 |
| 16.07.2025 | 29,52 | 29,60 | 29,11 | 29,56 | 0,17% | 751.687,00 |
| 15.07.2025 | 29,56 | 29,68 | 29,30 | 29,51 | 0,03% | 759.947,00 |
| 14.07.2025 | 28,89 | 29,51 | 28,82 | 29,50 | 2,36% | 477.117,00 |
| 11.07.2025 | 29,20 | 29,22 | 28,67 | 28,82 | -1,44% | 524.147,00 |
| 10.07.2025 | 29,50 | 29,55 | 29,09 | 29,24 | -1,02% | 689.035,00 |
| 09.07.2025 | 29,98 | 30,06 | 29,46 | 29,54 | -1,40% | 642.014,00 |
| 08.07.2025 | 29,74 | 30,13 | 29,72 | 29,96 | 0,74% | 806.938,00 |
| 07.07.2025 | 29,66 | 29,95 | 29,39 | 29,74 | 0,30% | 723.862,00 |
| 03.07.2025 | 29,13 | 29,72 | 29,07 | 29,65 | 1,26% | 390.114,00 |
| 02.07.2025 | 28,93 | 29,33 | 28,47 | 29,28 | 1,04% | 532.266,00 |
| 01.07.2025 | 29,19 | 29,29 | 28,79 | 28,98 | -0,99% | 501.667,00 |
| 30.06.2025 | 28,26 | 29,43 | 28,16 | 29,27 | 4,24% | 1.017.954,00 |
| 27.06.2025 | 27,25 | 28,21 | 26,99 | 28,08 | 4,78% | 963.654,00 |
| 26.06.2025 | 26,58 | 26,94 | 26,48 | 26,80 | 1,79% | 624.620,00 |
| 25.06.2025 | 26,46 | 26,49 | 26,15 | 26,33 | -0,42% | 526.216,00 |
| 24.06.2025 | 26,32 | 26,63 | 26,25 | 26,44 | 0,65% | 391.994,00 |
| 23.06.2025 | 26,02 | 26,41 | 26,01 | 26,27 | 0,31% | 482.559,00 |
| 20.06.2025 | 26,87 | 26,90 | 26,07 | 26,19 | -1,39% | 574.664,00 |
| 18.06.2025 | 26,87 | 26,87 | 26,43 | 26,56 | -0,60% | 386.349,00 |
| 17.06.2025 | 26,87 | 26,97 | 26,70 | 26,72 | -0,63% | 459.224,00 |
| 16.06.2025 | 26,99 | 27,15 | 26,80 | 26,89 | 0,30% | 427.769,00 |
| 13.06.2025 | 27,22 | 27,25 | 26,70 | 26,81 | -1,97% | 462.548,00 |
| 12.06.2025 | 27,10 | 27,37 | 26,90 | 27,35 | 0,81% | 263.883,00 |
| 11.06.2025 | 27,10 | 27,50 | 26,98 | 27,13 | 0,00% | 406.563,00 |
| 10.06.2025 | 27,43 | 27,43 | 26,85 | 27,13 | -0,44% | 744.329,00 |
| 09.06.2025 | 26,68 | 27,33 | 26,65 | 27,25 | 2,37% | 459.637,00 |
| 06.06.2025 | 26,48 | 26,76 | 26,32 | 26,62 | 1,56% | 356.218,00 |
| 05.06.2025 | 26,23 | 26,32 | 26,02 | 26,21 | 0,42% | 253.417,00 |
| 04.06.2025 | 26,10 | 26,22 | 25,71 | 26,10 | 0,04% | 357.281,00 |
| 03.06.2025 | 26,78 | 26,82 | 25,86 | 26,09 | -2,90% | 816.361,00 |
| 02.06.2025 | 25,92 | 27,22 | 25,77 | 26,87 | 4,51% | 873.425,00 |
| 30.05.2025 | 25,40 | 25,77 | 25,14 | 25,71 | 1,14% | 833.458,00 |
| 29.05.2025 | 25,54 | 25,66 | 25,08 | 25,42 | 0,51% | 558.320,00 |
| 28.05.2025 | 25,09 | 25,39 | 25,06 | 25,29 | 0,44% | 444.319,00 |
| 27.05.2025 | 25,04 | 25,29 | 24,63 | 25,18 | 0,60% | 466.162,00 |
| 23.05.2025 | 24,69 | 25,10 | 24,67 | 25,03 | 0,48% | 366.952,00 |