23,100€
0,87%
Echtzeit-Aktienkurs CAE Inc.
Bid:
Ask:
Aktienkurse zur CAE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.04.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 2,56% | - |
| 11.04.2025 | 19,95 | 20,10 | 19,30 | 19,50 | -2,01% | - |
| 10.04.2025 | 21,10 | 21,10 | 19,80 | 19,90 | 4,46% | - |
| 09.04.2025 | 18,75 | 19,55 | 18,70 | 19,05 | -0,78% | - |
| 08.04.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | 341,00 |
| 07.04.2025 | 18,50 | 19,20 | 18,50 | 19,20 | -4,00% | 331,00 |
| 04.04.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -9,09% | 500,00 |
| 03.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | 2,00 |
| 02.04.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -2,16% | 20,00 |
| 01.04.2025 | 22,70 | 23,30 | 22,50 | 23,10 | 0,87% | - |
| 31.03.2025 | 22,50 | 22,90 | 22,10 | 22,90 | -3,78% | - |
| 28.03.2025 | 23,60 | 23,80 | 23,60 | 23,80 | 2,59% | 341,00 |
| 27.03.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | 1,00 |
| 26.03.2025 | 23,80 | 23,80 | 23,40 | 23,40 | -1,68% | 49,00 |
| 25.03.2025 | 23,60 | 23,80 | 23,60 | 23,80 | 4,39% | 46,00 |
| 24.03.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,33% | 90,00 |
| 21.03.2025 | 22,70 | 22,70 | 22,00 | 22,50 | -0,88% | - |
| 20.03.2025 | 22,50 | 22,90 | 22,30 | 22,70 | 0,89% | - |
| 19.03.2025 | 22,30 | 22,50 | 22,20 | 22,50 | -0,44% | - |
| 18.03.2025 | 22,60 | 22,60 | 22,40 | 22,60 | 1,80% | 367,00 |
| 17.03.2025 | 21,80 | 22,20 | 21,80 | 22,20 | 0,45% | 520,00 |
| 14.03.2025 | 21,90 | 22,30 | 21,50 | 22,10 | 0,45% | - |
| 13.03.2025 | 21,90 | 22,10 | 21,60 | 22,00 | 0,46% | - |
| 12.03.2025 | 22,10 | 22,60 | 21,90 | 21,90 | -0,45% | - |
| 11.03.2025 | 22,40 | 22,40 | 22,00 | 22,00 | -2,65% | 100,00 |
| 10.03.2025 | 23,20 | 23,20 | 22,60 | 22,60 | 0,44% | 354,00 |
| 07.03.2025 | 22,50 | 23,10 | 22,50 | 22,50 | 0,45% | - |
| 06.03.2025 | 22,60 | 22,60 | 22,40 | 22,40 | -2,61% | 151,00 |
| 05.03.2025 | 22,60 | 23,00 | 22,60 | 23,00 | 1,77% | 10,00 |
| 04.03.2025 | 22,60 | 22,60 | 22,40 | 22,60 | -2,59% | 134,00 |
| 03.03.2025 | 23,60 | 23,60 | 23,20 | 23,20 | 0,43% | 415,00 |
| 28.02.2025 | 23,30 | 23,50 | 23,10 | 23,10 | -0,86% | - |
| 27.02.2025 | 23,70 | 23,90 | 23,30 | 23,30 | -2,10% | - |
| 26.02.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,28% | 189,00 |
| 25.02.2025 | 23,70 | 24,20 | 23,50 | 23,50 | 0,43% | - |
| 24.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -4,10% | 412,00 |
| 21.02.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,41% | 40,00 |
| 20.02.2025 | 24,70 | 25,00 | 24,10 | 24,30 | -2,80% | - |
| 19.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | 20,00 |
| 18.02.2025 | 25,60 | 25,80 | 25,00 | 25,60 | 0,39% | 4.872,00 |
| 17.02.2025 | 25,70 | 25,70 | 25,50 | 25,50 | -1,16% | - |
| 14.02.2025 | 23,60 | 25,80 | 23,60 | 25,80 | 14,67% | 1.250,00 |
| 13.02.2025 | 22,50 | 22,90 | 22,50 | 22,50 | -0,88% | - |
| 12.02.2025 | 22,90 | 23,00 | 22,70 | 22,70 | -2,16% | - |
| 11.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,43% | 200,00 |
| 10.02.2025 | 23,10 | 23,80 | 22,90 | 23,10 | 0,87% | - |
| 07.02.2025 | 22,90 | 23,40 | 22,50 | 22,90 | 0,88% | - |
| 06.02.2025 | 22,90 | 23,30 | 22,70 | 22,70 | 0,00% | - |
| 05.02.2025 | 22,30 | 22,70 | 22,30 | 22,70 | 0,89% | - |
| 04.02.2025 | 22,30 | 22,70 | 22,00 | 22,50 | -1,32% | - |
| 03.02.2025 | 22,60 | 23,20 | 22,60 | 22,80 | -2,15% | 650,00 |
| 31.01.2025 | 23,50 | 23,70 | 23,00 | 23,30 | -0,85% | - |
| 30.01.2025 | 23,30 | 23,70 | 23,10 | 23,50 | 0,00% | - |
| 29.01.2025 | 23,30 | 23,50 | 22,80 | 23,50 | 1,29% | - |
| 28.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 1,31% | 99,00 |
| 27.01.2025 | 23,10 | 23,10 | 22,70 | 22,90 | -1,29% | - |
| 24.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 23.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 22.01.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 21.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 20.01.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,27% | - |
| 17.01.2025 | 23,50 | 23,70 | 23,10 | 23,70 | 0,85% | - |
| 16.01.2025 | 23,50 | 23,90 | 23,10 | 23,50 | 0,86% | - |
| 15.01.2025 | 22,90 | 23,30 | 22,80 | 23,30 | 1,75% | - |
| 14.01.2025 | 23,10 | 23,10 | 22,70 | 22,90 | -0,87% | - |
| 13.01.2025 | 23,10 | 23,90 | 22,50 | 23,10 | 0,43% | - |
| 10.01.2025 | 22,80 | 23,00 | 22,80 | 23,00 | 0,44% | 275,00 |
| 09.01.2025 | 22,90 | 23,10 | 22,70 | 22,90 | -0,43% | - |
| 08.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,44% | 56,00 |
| 07.01.2025 | 22,70 | 23,20 | 22,70 | 22,90 | -2,14% | - |
| 06.01.2025 | 23,20 | 23,40 | 23,20 | 23,40 | -1,27% | 578,00 |
| 03.01.2025 | 23,70 | 24,00 | 23,40 | 23,70 | -3,66% | - |
| 02.01.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | 75,00 |
| 30.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | 14,00 |
| 27.12.2024 | 24,00 | 24,20 | 24,00 | 24,20 | 5,22% | 239,00 |
| 23.12.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | 225,00 |
| 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% | - |