23,300€
1,75%
Echtzeit-Aktienkurs CAE Inc.
Bid:
Ask:
Aktienkurse zur CAE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 22,90 | 23,50 | 22,90 | 23,30 | 1,75% | - |
| 03.09.2025 | 23,10 | 23,30 | 22,70 | 22,90 | 0,88% | - |
| 02.09.2025 | 22,90 | 23,30 | 22,70 | 22,70 | -2,16% | - |
| 01.09.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | 21,00 |
| 29.08.2025 | 22,80 | 23,00 | 22,80 | 23,00 | -1,29% | 486,00 |
| 28.08.2025 | 23,30 | 23,30 | 22,80 | 23,30 | -0,43% | - |
| 27.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,30% | 107,00 |
| 26.08.2025 | 22,90 | 23,30 | 22,80 | 23,10 | -0,43% | - |
| 25.08.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,28% | 1,00 |
| 22.08.2025 | 23,10 | 23,50 | 22,90 | 23,50 | 1,29% | - |
| 21.08.2025 | 23,00 | 23,20 | 23,00 | 23,20 | 0,43% | 57,00 |
| 20.08.2025 | 23,30 | 23,60 | 23,00 | 23,10 | -2,12% | - |
| 19.08.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | 64,00 |
| 18.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,43% | 165,00 |
| 15.08.2025 | 24,00 | 24,30 | 23,30 | 23,50 | -1,26% | - |
| 14.08.2025 | 24,00 | 24,00 | 23,80 | 23,80 | 1,71% | 514,00 |
| 13.08.2025 | 25,20 | 25,20 | 23,40 | 23,40 | -6,77% | 445,00 |
| 12.08.2025 | 24,70 | 25,10 | 24,50 | 25,10 | 2,87% | - |
| 11.08.2025 | 24,80 | 24,80 | 24,20 | 24,40 | -0,81% | 519,00 |
| 08.08.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 1,23% | 122,00 |
| 07.08.2025 | 24,70 | 25,80 | 24,30 | 24,30 | -2,02% | - |
| 06.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | 5,00 |
| 05.08.2025 | 25,00 | 25,20 | 25,00 | 25,20 | 1,61% | 199,00 |
| 04.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | 17,00 |
| 01.08.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | 160,00 |
| 31.07.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 107,00 |
| 30.07.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | 100,00 |
| 29.07.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | 15,00 |
| 28.07.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | 50,00 |
| 25.07.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | 500,00 |
| 24.07.2025 | 24,40 | 24,40 | 24,00 | 24,00 | -3,23% | 233,00 |
| 23.07.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 184,00 |
| 22.07.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -2,36% | 100,00 |
| 21.07.2025 | 25,20 | 25,40 | 25,20 | 25,40 | 0,79% | 295,00 |
| 18.07.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | 175,00 |
| 17.07.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 60,00 |
| 16.07.2025 | 25,60 | 25,60 | 25,20 | 25,40 | 0,79% | 1.232,00 |
| 15.07.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | 100,00 |
| 14.07.2025 | 24,60 | 25,00 | 24,60 | 25,00 | 1,21% | 217,00 |
| 11.07.2025 | 24,90 | 25,90 | 24,30 | 24,70 | -1,20% | - |
| 10.07.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | 165,00 |
| 09.07.2025 | 25,40 | 25,60 | 25,40 | 25,60 | -0,78% | 114,00 |
| 08.07.2025 | 25,40 | 25,80 | 25,40 | 25,80 | 1,57% | 36,00 |
| 07.07.2025 | 25,60 | 25,60 | 25,40 | 25,40 | 0,00% | 2.917,00 |
| 04.07.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | 220,00 |
| 03.07.2025 | 25,20 | 25,20 | 25,00 | 25,00 | 1,63% | 70,00 |
| 02.07.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,41% | 1,00 |
| 01.07.2025 | 24,90 | 24,90 | 24,30 | 24,50 | -1,21% | - |
| 30.06.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 4,20% | 989,00 |
| 27.06.2025 | 23,00 | 24,00 | 23,00 | 23,80 | 3,93% | 1.805,00 |
| 26.06.2025 | 22,50 | 22,90 | 22,20 | 22,90 | 0,44% | - |
| 25.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,44% | 2,00 |
| 24.06.2025 | 22,90 | 23,20 | 22,60 | 22,70 | -0,87% | - |
| 23.06.2025 | 22,70 | 23,50 | 22,60 | 22,90 | -1,29% | - |
| 20.06.2025 | 23,40 | 23,60 | 23,00 | 23,20 | 0,43% | 1.445,00 |
| 19.06.2025 | 23,10 | 23,10 | 22,90 | 23,10 | 0,00% | - |
| 18.06.2025 | 23,30 | 23,50 | 22,80 | 23,10 | -0,43% | - |
| 17.06.2025 | 23,00 | 23,20 | 23,00 | 23,20 | 0,87% | 154,00 |
| 16.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -2,13% | 100,00 |
| 13.06.2025 | 23,30 | 23,70 | 23,20 | 23,50 | 0,43% | - |
| 12.06.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | 178,00 |
| 11.06.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | 42,00 |
| 10.06.2025 | 23,60 | 23,80 | 23,60 | 23,80 | 0,42% | 112,00 |
| 09.06.2025 | 23,30 | 23,70 | 23,30 | 23,70 | 2,60% | - |
| 06.06.2025 | 23,10 | 23,50 | 22,80 | 23,10 | 1,32% | - |
| 05.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | 3,00 |
| 04.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | 50,00 |
| 03.06.2025 | 23,40 | 23,40 | 23,00 | 23,00 | -2,54% | 363,00 |
| 02.06.2025 | 22,60 | 23,80 | 22,60 | 23,60 | 4,42% | 1.309,00 |
| 30.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,35% | 26,00 |
| 29.05.2025 | 22,90 | 22,90 | 22,10 | 22,30 | 0,00% | - |
| 28.05.2025 | 22,30 | 22,60 | 22,10 | 22,30 | 1,36% | - |
| 27.05.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,46% | 227,00 |
| 26.05.2025 | 22,10 | 22,30 | 21,90 | 21,90 | -0,90% | - |
| 23.05.2025 | 21,90 | 22,50 | 21,70 | 22,10 | 0,91% | - |
| 22.05.2025 | 21,90 | 22,30 | 21,70 | 21,90 | -0,45% | - |
| 21.05.2025 | 22,80 | 22,80 | 22,00 | 22,00 | -3,93% | 740,00 |
| 20.05.2025 | 22,50 | 23,10 | 22,30 | 22,90 | 2,23% | - |
| 19.05.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -2,18% | 225,00 |
| 16.05.2025 | 22,90 | 23,00 | 22,40 | 22,90 | 0,44% | - |
| 15.05.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 4,59% | 200,00 |
| 14.05.2025 | 21,40 | 21,80 | 21,40 | 21,80 | -5,22% | 332,00 |
| 13.05.2025 | 23,80 | 23,80 | 23,00 | 23,00 | -1,71% | 404,00 |
| 12.05.2025 | 23,40 | 24,00 | 23,40 | 23,40 | 1,74% | 2.230,00 |
| 09.05.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,44% | 400,00 |
| 08.05.2025 | 23,10 | 23,80 | 22,70 | 22,90 | 1,78% | - |
| 07.05.2025 | 22,50 | 22,50 | 22,20 | 22,50 | 0,45% | - |
| 06.05.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,44% | 40,00 |
| 05.05.2025 | 22,70 | 23,00 | 22,50 | 22,50 | -0,44% | - |
| 02.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 5,61% | 370,00 |
| 30.04.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | 1,00 |
| 29.04.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,47% | 91,00 |
| 28.04.2025 | 21,50 | 21,70 | 21,30 | 21,50 | 0,47% | - |
| 25.04.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,47% | 350,00 |
| 24.04.2025 | 21,10 | 21,30 | 20,90 | 21,30 | 0,95% | - |
| 23.04.2025 | 20,90 | 21,50 | 20,90 | 21,10 | 2,93% | - |
| 22.04.2025 | 20,30 | 20,50 | 20,15 | 20,50 | 0,49% | - |
| 17.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 460,00 |
| 16.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 15.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |