28,300€
1,80%
Echtzeit-Aktienkurs CAE
Bid:
Ask:
Aktienkurse zur CAE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | 438,00 |
| 08.01.2026 | 27,20 | 27,80 | 27,20 | 27,80 | 0,72% | 809,00 |
| 07.01.2026 | 27,80 | 27,80 | 27,60 | 27,60 | 0,73% | 111,00 |
| 06.01.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 1,86% | 70,00 |
| 05.01.2026 | 26,30 | 27,30 | 26,30 | 26,90 | 1,89% | - |
| 02.01.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -0,38% | 200,00 |
| 30.12.2025 | 26,50 | 27,00 | 26,10 | 26,50 | -0,38% | - |
| 29.12.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | 35,00 |
| 23.12.2025 | 26,60 | 27,00 | 26,60 | 27,00 | 4,65% | 50,00 |
| 22.12.2025 | 25,20 | 25,80 | 25,20 | 25,80 | 3,20% | 1.179,00 |
| 19.12.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,96% | 205,00 |
| 18.12.2025 | 24,50 | 25,50 | 23,90 | 25,50 | 2,82% | - |
| 17.12.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,40% | 20,00 |
| 16.12.2025 | 24,90 | 25,60 | 24,50 | 24,90 | -0,40% | - |
| 15.12.2025 | 25,60 | 25,60 | 25,00 | 25,00 | 0,81% | 635,00 |
| 12.12.2025 | 24,20 | 24,80 | 24,20 | 24,80 | 2,90% | 622,00 |
| 11.12.2025 | 23,90 | 24,40 | 23,10 | 24,10 | 1,26% | - |
| 10.12.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -2,86% | 898,00 |
| 09.12.2025 | 23,90 | 24,50 | 23,10 | 24,50 | 3,81% | - |
| 08.12.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | 1,00 |
| 05.12.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,27% | 6,00 |
| 04.12.2025 | 23,20 | 23,80 | 22,90 | 23,70 | 2,16% | - |
| 03.12.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,43% | 811,00 |
| 02.12.2025 | 22,90 | 23,90 | 22,70 | 23,10 | -2,12% | - |
| 01.12.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | 213,00 |
| 28.11.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 2,18% | 800,00 |
| 27.11.2025 | 22,80 | 23,00 | 22,80 | 22,90 | 0,88% | - |
| 26.11.2025 | 22,50 | 22,70 | 21,80 | 22,70 | 1,79% | - |
| 25.11.2025 | 22,50 | 22,90 | 22,00 | 22,30 | -1,33% | - |
| 24.11.2025 | 22,80 | 22,80 | 22,60 | 22,60 | 0,89% | 690,00 |
| 21.11.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,32% | 60,00 |
| 20.11.2025 | 22,90 | 23,50 | 22,50 | 22,70 | 2,25% | - |
| 19.11.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,45% | 22,00 |
| 18.11.2025 | 22,30 | 22,60 | 22,10 | 22,30 | -2,19% | - |
| 17.11.2025 | 22,60 | 22,80 | 22,60 | 22,80 | 1,33% | 889,00 |
| 14.11.2025 | 22,50 | 23,00 | 22,30 | 22,50 | -3,43% | - |
| 13.11.2025 | 23,70 | 24,00 | 23,10 | 23,30 | 2,19% | - |
| 12.11.2025 | 25,40 | 25,40 | 22,80 | 22,80 | -2,98% | 1.077,00 |
| 11.11.2025 | 23,50 | 24,30 | 22,80 | 23,50 | -1,26% | - |
| 10.11.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | 22,00 |
| 07.11.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,43% | 1,00 |
| 06.11.2025 | 23,90 | 23,90 | 23,50 | 23,50 | -1,26% | - |
| 05.11.2025 | 24,00 | 24,00 | 23,80 | 23,80 | -0,42% | 59,00 |
| 04.11.2025 | 23,70 | 23,90 | 23,70 | 23,90 | 1,27% | - |
| 03.11.2025 | 24,20 | 24,20 | 23,60 | 23,60 | -0,84% | 280,00 |
| 31.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -1,24% | 4,00 |
| 30.10.2025 | 24,10 | 24,30 | 23,80 | 24,10 | -0,82% | - |
| 29.10.2025 | 24,50 | 25,20 | 24,10 | 24,30 | -1,62% | - |
| 28.10.2025 | 24,50 | 25,10 | 24,30 | 24,70 | 0,00% | - |
| 27.10.2025 | 24,90 | 25,10 | 24,70 | 24,70 | 0,00% | - |
| 24.10.2025 | 24,70 | 25,00 | 24,50 | 24,70 | 1,23% | - |
| 23.10.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,24% | 449,00 |
| 22.10.2025 | 24,30 | 24,80 | 23,30 | 24,10 | -0,41% | - |
| 21.10.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 3,42% | 374,00 |
| 17.10.2025 | 23,20 | 23,40 | 23,20 | 23,40 | 0,00% | 882,00 |
| 16.10.2025 | 23,60 | 23,60 | 23,40 | 23,40 | -3,31% | 160,00 |
| 15.10.2025 | 23,80 | 24,20 | 23,80 | 24,20 | 2,54% | 200,00 |
| 14.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | 68,00 |
| 13.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | 100,00 |
| 10.10.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | 84,00 |
| 09.10.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,40% | 1,00 |
| 08.10.2025 | 24,50 | 24,90 | 24,30 | 24,70 | -0,40% | - |
| 07.10.2025 | 24,60 | 24,80 | 24,60 | 24,80 | 0,00% | 4,00 |
| 06.10.2025 | 24,60 | 24,80 | 24,60 | 24,80 | 1,22% | 245,00 |
| 03.10.2025 | 24,50 | 25,00 | 24,30 | 24,50 | -0,81% | - |
| 02.10.2025 | 24,70 | 25,20 | 24,50 | 24,70 | -0,40% | - |
| 01.10.2025 | 25,20 | 25,20 | 24,80 | 24,80 | -1,20% | 148,00 |
| 30.09.2025 | 25,10 | 25,30 | 24,20 | 25,10 | 0,40% | - |
| 29.09.2025 | 24,60 | 25,00 | 24,60 | 25,00 | 2,88% | 114,00 |
| 26.09.2025 | 24,30 | 25,00 | 24,30 | 24,30 | 0,83% | - |
| 25.09.2025 | 24,50 | 24,80 | 24,10 | 24,10 | -3,21% | - |
| 24.09.2025 | 24,30 | 25,00 | 24,30 | 24,90 | 0,81% | - |
| 23.09.2025 | 23,70 | 24,70 | 23,10 | 24,70 | 5,56% | - |
| 22.09.2025 | 23,80 | 23,80 | 23,40 | 23,40 | 1,30% | 47,00 |
| 19.09.2025 | 22,90 | 23,90 | 22,80 | 23,10 | 0,87% | - |
| 18.09.2025 | 22,90 | 23,90 | 22,60 | 22,90 | 0,44% | - |
| 17.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,44% | 20,00 |
| 16.09.2025 | 22,70 | 22,90 | 22,40 | 22,70 | 0,44% | - |
| 15.09.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | 10,00 |
| 12.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,44% | 102,00 |
| 11.09.2025 | 22,50 | 22,90 | 22,40 | 22,70 | 2,25% | - |
| 10.09.2025 | 22,40 | 22,40 | 22,20 | 22,20 | -1,77% | 5,00 |
| 09.09.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | 20,00 |
| 08.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,33% | 183,00 |
| 05.09.2025 | 22,90 | 23,30 | 22,30 | 22,50 | -2,60% | - |
| 04.09.2025 | 22,90 | 23,50 | 22,80 | 23,10 | 0,87% | - |
| 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% | - |