23,500€
-0,42%
Echtzeit-Aktienkurs CAE Inc.
Bid:
Ask:
Aktienkurse zur CAE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 23,90 | 24,60 | 23,90 | 24,40 | 3,39% | - |
| 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% | - |
| 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% | - |