22,700€
2,71%
Echtzeit-Aktienkurs CAE Inc.
Bid:
Ask:
Aktienkurse zur CAE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 4,07% | 1.045,00 |
| 19.12.2024 | 21,90 | 22,50 | 21,90 | 22,10 | -1,78% | - |
| 18.12.2024 | 22,50 | 22,70 | 22,30 | 22,50 | 0,00% | - |
| 17.12.2024 | 22,30 | 22,70 | 22,10 | 22,50 | 0,90% | - |
| 16.12.2024 | 22,10 | 22,50 | 22,00 | 22,30 | -0,45% | - |
| 13.12.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | 201,00 |
| 12.12.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,33% | 6,00 |
| 11.12.2024 | 22,30 | 22,70 | 22,10 | 22,50 | 0,90% | - |
| 10.12.2024 | 22,10 | 22,30 | 21,90 | 22,30 | 0,00% | - |
| 09.12.2024 | 22,30 | 22,50 | 22,00 | 22,30 | 1,36% | - |
| 06.12.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,45% | 695,00 |
| 05.12.2024 | 22,10 | 22,30 | 21,80 | 22,10 | -0,45% | - |
| 04.12.2024 | 22,60 | 22,60 | 22,20 | 22,20 | -1,33% | 877,00 |
| 03.12.2024 | 22,50 | 22,70 | 22,30 | 22,50 | 1,35% | - |
| 02.12.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | 90,00 |
| 29.11.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -1,35% | 51,00 |
| 28.11.2024 | 22,10 | 22,30 | 22,10 | 22,30 | 0,90% | - |
| 27.11.2024 | 22,10 | 22,10 | 21,70 | 22,10 | 0,45% | - |
| 26.11.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,45% | 250,00 |
| 25.11.2024 | 22,10 | 22,30 | 21,70 | 22,10 | 1,38% | - |
| 22.11.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,46% | 215,00 |
| 21.11.2024 | 21,50 | 22,10 | 21,50 | 21,90 | 3,30% | - |
| 20.11.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 3,92% | 131,00 |
| 19.11.2024 | 20,80 | 20,80 | 20,40 | 20,40 | 0,00% | 400,00 |
| 18.11.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | 50,00 |
| 15.11.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | 30,00 |
| 14.11.2024 | 20,40 | 21,00 | 20,40 | 21,00 | 7,69% | 480,00 |
| 13.11.2024 | 18,80 | 19,60 | 18,80 | 19,50 | 8,64% | 597,00 |
| 12.11.2024 | 18,05 | 18,15 | 17,85 | 17,95 | -0,83% | - |
| 11.11.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 3,13% | 96,00 |
| 08.11.2024 | 17,45 | 17,65 | 17,35 | 17,55 | -0,57% | - |
| 07.11.2024 | 17,65 | 18,05 | 17,45 | 17,65 | 0,57% | - |
| 06.11.2024 | 17,45 | 17,75 | 17,45 | 17,55 | 2,33% | - |
| 05.11.2024 | 16,55 | 17,25 | 16,55 | 17,15 | 2,08% | - |
| 04.11.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 1,51% | 343,00 |
| 01.11.2024 | 16,15 | 16,85 | 16,15 | 16,55 | -1,78% | - |
| 31.10.2024 | 17,25 | 17,35 | 16,75 | 16,85 | -2,88% | - |
| 30.10.2024 | 17,35 | 17,35 | 17,00 | 17,35 | 0,00% | - |
| 29.10.2024 | 17,35 | 17,45 | 17,25 | 17,35 | 0,58% | - |
| 28.10.2024 | 17,25 | 17,50 | 17,15 | 17,25 | 0,58% | - |
| 25.10.2024 | 16,95 | 17,45 | 16,95 | 17,15 | 1,18% | - |
| 24.10.2024 | 16,95 | 17,05 | 16,75 | 16,95 | -1,17% | - |
| 23.10.2024 | 17,15 | 17,35 | 17,05 | 17,15 | -1,15% | - |
| 22.10.2024 | 17,55 | 17,65 | 17,35 | 17,35 | -0,57% | - |
| 21.10.2024 | 17,65 | 17,85 | 17,45 | 17,45 | -1,13% | - |
| 18.10.2024 | 17,55 | 17,75 | 17,20 | 17,65 | 1,15% | - |
| 17.10.2024 | 17,35 | 17,60 | 17,25 | 17,45 | 1,75% | - |
| 16.10.2024 | 17,05 | 17,25 | 17,05 | 17,15 | 0,59% | - |
| 15.10.2024 | 16,95 | 17,15 | 16,70 | 17,05 | 1,19% | - |
| 14.10.2024 | 16,85 | 16,95 | 16,50 | 16,85 | 0,60% | - |
| 11.10.2024 | 16,55 | 17,00 | 16,35 | 16,75 | 1,82% | - |
| 10.10.2024 | 16,65 | 16,65 | 16,35 | 16,45 | -1,20% | - |
| 09.10.2024 | 16,55 | 16,75 | 16,55 | 16,65 | 0,00% | - |
| 08.10.2024 | 16,65 | 16,75 | 16,55 | 16,65 | -1,77% | - |
| 07.10.2024 | 16,95 | 16,95 | 16,60 | 16,95 | -0,29% | - |
| 04.10.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 1,49% | 50,00 |
| 03.10.2024 | 17,05 | 17,05 | 16,75 | 16,75 | -1,76% | - |
| 02.10.2024 | 16,75 | 17,15 | 16,30 | 17,05 | 0,29% | - |
| 01.10.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 2,10% | 30,00 |
| 30.09.2024 | 16,55 | 16,85 | 16,25 | 16,65 | -0,60% | - |
| 27.09.2024 | 16,55 | 17,05 | 16,55 | 16,75 | 2,76% | - |
| 26.09.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,31% | 2,00 |
| 25.09.2024 | 16,15 | 16,50 | 15,95 | 16,25 | -0,61% | - |
| 24.09.2024 | 16,15 | 16,35 | 16,00 | 16,35 | 0,93% | - |
| 23.09.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 1,89% | 100,00 |
| 20.09.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -2,75% | 5.200,00 |
| 19.09.2024 | 16,00 | 16,35 | 15,95 | 16,35 | 2,51% | - |
| 18.09.2024 | 15,85 | 16,05 | 15,75 | 15,95 | 1,59% | - |
| 17.09.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -3,09% | 200,00 |
| 16.09.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | 4,00 |
| 13.09.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 12.09.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -0,31% | - |
| 11.09.2024 | 16,25 | 16,40 | 15,95 | 16,15 | -0,62% | - |
| 10.09.2024 | 16,25 | 16,40 | 16,05 | 16,25 | 0,62% | - |
| 09.09.2024 | 15,95 | 16,30 | 15,95 | 16,15 | 1,25% | - |
| 06.09.2024 | 16,05 | 16,25 | 15,75 | 15,95 | -0,62% | - |
| 05.09.2024 | 16,25 | 16,35 | 15,95 | 16,05 | -1,23% | - |
| 04.09.2024 | 15,95 | 16,35 | 15,75 | 16,25 | 2,52% | - |
| 03.09.2024 | 16,15 | 16,30 | 15,70 | 15,85 | -1,86% | - |
| 02.09.2024 | 16,15 | 16,15 | 16,15 | 16,15 | 0,62% | - |
| 30.08.2024 | 16,15 | 16,15 | 15,95 | 16,05 | 0,00% | - |
| 29.08.2024 | 15,85 | 16,15 | 15,50 | 16,05 | 1,26% | - |
| 28.08.2024 | 15,95 | 16,05 | 15,85 | 15,85 | -0,63% | - |
| 27.08.2024 | 16,05 | 16,15 | 15,50 | 15,95 | -1,24% | - |
| 26.08.2024 | 15,95 | 16,15 | 15,95 | 16,15 | 0,00% | - |
| 23.08.2024 | 15,95 | 16,15 | 15,95 | 16,15 | 0,62% | - |
| 22.08.2024 | 15,85 | 16,05 | 15,85 | 16,05 | 0,63% | - |
| 21.08.2024 | 16,05 | 16,15 | 15,85 | 15,95 | 1,27% | - |
| 20.08.2024 | 15,95 | 16,10 | 15,70 | 15,75 | -1,25% | - |
| 19.08.2024 | 15,75 | 16,00 | 15,65 | 15,95 | 1,27% | - |
| 16.08.2024 | 16,35 | 16,35 | 15,60 | 15,75 | -3,67% | - |
| 15.08.2024 | 15,95 | 16,45 | 15,75 | 16,35 | 7,57% | - |
| 14.08.2024 | 15,30 | 15,30 | 15,20 | 15,20 | -0,33% | 650,00 |
| 13.08.2024 | 15,10 | 15,45 | 15,10 | 15,25 | 1,33% | - |
| 12.08.2024 | 15,25 | 15,35 | 14,95 | 15,05 | -0,99% | - |
| 09.08.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | 235,00 |
| 08.08.2024 | 15,30 | 15,40 | 15,00 | 15,40 | 0,65% | 63,00 |
| 07.08.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,99% | 100,00 |
| 06.08.2024 | 14,95 | 15,25 | 14,25 | 15,15 | 2,71% | - |
| 05.08.2024 | 15,00 | 15,05 | 14,45 | 14,75 | -1,99% | - |