16,850€
1,20%
Echtzeit-Aktienkurs CAE Inc.
Bid:
Ask:
Aktienkurse zur CAE Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.06.2024 | 16,85 | 16,85 | 16,80 | 16,85 | 1,20% | - |
14.06.2024 | 17,05 | 17,05 | 16,65 | 16,65 | -1,77% | - |
13.06.2024 | 17,25 | 17,65 | 16,95 | 16,95 | -0,59% | - |
12.06.2024 | 16,95 | 17,25 | 16,75 | 17,05 | 1,19% | - |
11.06.2024 | 16,85 | 16,95 | 16,75 | 16,85 | -1,17% | - |
10.06.2024 | 17,10 | 17,70 | 17,05 | 17,05 | -1,73% | - |
07.06.2024 | 17,35 | 17,45 | 17,25 | 17,35 | -0,57% | - |
06.06.2024 | 17,15 | 17,45 | 16,85 | 17,45 | 1,45% | - |
05.06.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | 100,00 |
04.06.2024 | 17,10 | 17,20 | 17,10 | 17,20 | 0,58% | 4,00 |
03.06.2024 | 17,20 | 17,20 | 17,10 | 17,10 | 0,29% | 3.516,00 |
31.05.2024 | 17,15 | 17,35 | 16,95 | 17,05 | -1,16% | - |
30.05.2024 | 17,10 | 17,35 | 16,95 | 17,25 | 2,37% | - |
29.05.2024 | 17,05 | 17,25 | 16,85 | 16,85 | -1,46% | - |
28.05.2024 | 17,40 | 17,60 | 17,10 | 17,10 | -1,44% | 2.889,00 |
27.05.2024 | 17,15 | 17,50 | 17,05 | 17,35 | 1,17% | - |
24.05.2024 | 17,45 | 17,55 | 17,05 | 17,15 | -3,65% | - |
23.05.2024 | 17,30 | 17,80 | 17,30 | 17,80 | 4,09% | 577,00 |
22.05.2024 | 17,50 | 17,50 | 16,00 | 17,10 | -7,07% | 1.041,00 |
21.05.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -2,39% | 250,00 |
20.05.2024 | 18,95 | 18,95 | 18,55 | 18,85 | 1,07% | - |
17.05.2024 | 19,20 | 19,45 | 18,65 | 18,65 | -3,62% | - |
16.05.2024 | 19,30 | 19,50 | 19,20 | 19,35 | -0,51% | - |
15.05.2024 | 19,55 | 19,65 | 19,30 | 19,45 | 0,26% | - |
14.05.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | 205,00 |
13.05.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | 2,00 |
10.05.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 1,55% | 156,00 |
09.05.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | 10,00 |
08.05.2024 | 19,10 | 19,30 | 19,10 | 19,30 | 0,26% | 1.618,00 |
07.05.2024 | 19,40 | 19,40 | 19,00 | 19,25 | 0,52% | - |
06.05.2024 | 19,15 | 19,20 | 18,90 | 19,15 | 1,32% | - |
03.05.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 1,89% | 260,00 |
02.05.2024 | 18,60 | 19,00 | 18,45 | 18,55 | 2,77% | - |
30.04.2024 | 18,05 | 18,15 | 17,80 | 18,05 | 0,56% | - |
29.04.2024 | 17,75 | 18,05 | 17,70 | 17,95 | 1,13% | - |
26.04.2024 | 17,40 | 17,80 | 17,40 | 17,75 | 2,31% | - |
25.04.2024 | 17,85 | 17,95 | 17,25 | 17,35 | -2,53% | - |
24.04.2024 | 18,00 | 18,00 | 17,80 | 17,80 | 2,30% | 2.949,00 |
23.04.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | 10,00 |
22.04.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | 1.799,00 |
19.04.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -1,41% | 1.150,00 |
18.04.2024 | 17,75 | 18,10 | 17,65 | 17,75 | 0,57% | - |
17.04.2024 | 17,70 | 17,95 | 17,55 | 17,65 | 0,00% | - |
16.04.2024 | 18,05 | 18,10 | 17,55 | 17,65 | -3,02% | - |
15.04.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,28% | 25,00 |
12.04.2024 | 18,50 | 18,50 | 18,05 | 18,15 | -0,55% | - |
11.04.2024 | 18,35 | 18,90 | 17,80 | 18,25 | -0,27% | - |
10.04.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | 122,00 |
09.04.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -2,13% | 25,00 |
08.04.2024 | 18,30 | 18,80 | 18,30 | 18,80 | 1,90% | 264,00 |
05.04.2024 | 18,60 | 18,60 | 18,15 | 18,45 | -0,27% | - |
04.04.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,37% | 60,00 |
03.04.2024 | 18,25 | 18,55 | 18,15 | 18,25 | -1,62% | - |
02.04.2024 | 18,90 | 19,00 | 18,50 | 18,55 | -3,13% | - |
28.03.2024 | 18,95 | 19,30 | 18,65 | 19,15 | 1,59% | - |
27.03.2024 | 18,75 | 18,90 | 18,65 | 18,85 | 0,00% | - |
26.03.2024 | 18,75 | 18,90 | 18,50 | 18,85 | 1,34% | - |
25.03.2024 | 18,70 | 18,70 | 18,60 | 18,60 | 0,27% | 599,00 |
22.03.2024 | 18,40 | 18,75 | 18,40 | 18,55 | -2,37% | - |
21.03.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,88% | 6,00 |
20.03.2024 | 18,40 | 18,80 | 18,40 | 18,65 | 0,81% | - |
19.03.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | 420,00 |
18.03.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | 7,00 |
15.03.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | 105,00 |
14.03.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,83% | 20,00 |
13.03.2024 | 17,95 | 18,25 | 17,95 | 18,15 | 1,11% | - |
12.03.2024 | 17,95 | 18,05 | 17,80 | 17,95 | 0,00% | - |
11.03.2024 | 18,05 | 18,05 | 17,75 | 17,95 | -1,10% | - |
08.03.2024 | 17,95 | 18,35 | 17,85 | 18,15 | 0,83% | - |
07.03.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | 7,00 |
06.03.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 3,15% | 100,00 |
05.03.2024 | 17,45 | 17,65 | 17,45 | 17,45 | 0,58% | - |
04.03.2024 | 17,45 | 17,85 | 17,25 | 17,35 | 0,58% | - |
01.03.2024 | 17,25 | 17,35 | 17,00 | 17,25 | 0,58% | - |
29.02.2024 | 17,10 | 17,15 | 16,85 | 17,15 | 0,59% | - |
28.02.2024 | 17,25 | 17,30 | 17,05 | 17,05 | -1,16% | - |
27.02.2024 | 17,15 | 17,40 | 17,05 | 17,25 | 1,47% | - |
26.02.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -4,76% | 10,00 |
23.02.2024 | 17,85 | 17,95 | 17,70 | 17,85 | 0,56% | - |
22.02.2024 | 17,85 | 18,20 | 17,55 | 17,75 | 0,28% | - |
21.02.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | 25,00 |
20.02.2024 | 17,50 | 17,90 | 17,50 | 17,90 | 2,29% | 5.316,00 |
19.02.2024 | 17,65 | 17,65 | 17,50 | 17,50 | -2,23% | - |
16.02.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | 250,00 |
15.02.2024 | 17,70 | 18,00 | 17,70 | 18,00 | 2,86% | 1.701,00 |
14.02.2024 | 19,70 | 20,00 | 17,30 | 17,50 | -10,26% | 6.170,00 |
13.02.2024 | 19,70 | 19,70 | 19,50 | 19,50 | -2,01% | 48,00 |
12.02.2024 | 20,00 | 20,00 | 19,90 | 19,90 | 2,84% | 850,00 |
09.02.2024 | 19,15 | 19,40 | 19,10 | 19,35 | 2,65% | - |
08.02.2024 | 18,80 | 19,35 | 18,60 | 18,85 | 0,27% | - |
07.02.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 4,44% | 150,00 |
06.02.2024 | 18,20 | 18,20 | 18,00 | 18,00 | -0,55% | 1.497,00 |
05.02.2024 | 18,20 | 18,20 | 18,10 | 18,10 | -0,55% | 414,00 |
02.02.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,82% | 1.702,00 |
01.02.2024 | 18,65 | 18,70 | 18,35 | 18,35 | -1,34% | - |
31.01.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,27% | 137,00 |
30.01.2024 | 18,75 | 18,75 | 18,40 | 18,55 | 1,37% | - |
29.01.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -0,81% | 284,00 |
26.01.2024 | 18,30 | 18,85 | 18,25 | 18,45 | -1,07% | - |
25.01.2024 | 18,65 | 18,90 | 18,50 | 18,65 | -1,32% | - |