23,035€
0,15%
Echtzeit-Aktienkurs CAE Inc.
Bid:
Ask:
Aktienkurse zur CAE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 23,03 | 23,05 | 23,00 | 23,04 | 0,15% | - |
| 07.05.2026 | 23,08 | 23,08 | 23,00 | 23,00 | 0,88% | 416,00 |
| 06.05.2026 | 22,84 | 22,84 | 22,80 | 22,80 | 2,75% | 75,00 |
| 05.05.2026 | 22,11 | 22,19 | 22,11 | 22,19 | -0,09% | 227,00 |
| 04.05.2026 | 22,05 | 22,21 | 21,99 | 22,21 | 0,63% | 82,00 |
| 30.04.2026 | 21,64 | 22,16 | 21,62 | 22,07 | 1,33% | - |
| 29.04.2026 | 21,87 | 21,88 | 21,63 | 21,78 | -0,55% | - |
| 28.04.2026 | 21,90 | 21,90 | 21,90 | 21,90 | 1,67% | 250,00 |
| 27.04.2026 | 21,59 | 21,86 | 21,48 | 21,54 | -0,74% | - |
| 24.04.2026 | 21,72 | 21,72 | 21,70 | 21,70 | 0,18% | 296,00 |
| 23.04.2026 | 21,66 | 21,66 | 21,66 | 21,66 | -1,23% | 2,00 |
| 22.04.2026 | 21,93 | 21,93 | 21,93 | 21,93 | 0,23% | 1,00 |
| 21.04.2026 | 22,43 | 22,43 | 21,88 | 21,88 | -1,04% | 25,00 |
| 20.04.2026 | 22,49 | 22,49 | 22,11 | 22,11 | -6,59% | 2.271,00 |
| 17.04.2026 | 23,67 | 23,67 | 23,67 | 23,67 | -0,34% | 1,00 |
| 16.04.2026 | 23,75 | 23,75 | 23,75 | 23,75 | -0,04% | 1,00 |
| 15.04.2026 | 23,72 | 23,86 | 23,61 | 23,76 | -0,08% | - |
| 14.04.2026 | 23,43 | 23,91 | 23,39 | 23,78 | 1,15% | - |
| 13.04.2026 | 23,30 | 23,61 | 23,19 | 23,51 | 1,12% | - |
| 10.04.2026 | 23,25 | 23,25 | 23,25 | 23,25 | 0,24% | 527,00 |
| 09.04.2026 | 23,20 | 23,38 | 23,08 | 23,20 | -0,90% | - |
| 08.04.2026 | 23,39 | 23,97 | 23,32 | 23,41 | 0,62% | - |
| 07.04.2026 | 23,26 | 23,26 | 23,26 | 23,26 | 2,02% | 1,00 |
| 02.04.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | 22,00 |
| 01.04.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | 3.507,00 |
| 31.03.2026 | 22,50 | 22,50 | 22,10 | 22,20 | -1,33% | - |
| 30.03.2026 | 22,50 | 22,70 | 22,30 | 22,50 | -0,88% | - |
| 27.03.2026 | 22,70 | 22,80 | 22,50 | 22,70 | -0,44% | - |
| 26.03.2026 | 23,20 | 23,20 | 22,80 | 22,80 | 0,88% | 11,00 |
| 25.03.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,44% | 49,00 |
| 24.03.2026 | 23,50 | 23,50 | 22,50 | 22,70 | -2,16% | - |
| 23.03.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 2,65% | 2.256,00 |
| 20.03.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -1,31% | 100,00 |
| 19.03.2026 | 23,90 | 23,90 | 22,70 | 22,90 | -6,15% | - |
| 18.03.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | 216,00 |
| 17.03.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | 54,00 |
| 16.03.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | 1,00 |
| 13.03.2026 | 23,40 | 24,20 | 23,40 | 24,20 | 1,68% | 1.500,00 |
| 12.03.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -2,86% | 130,00 |
| 11.03.2026 | 24,50 | 24,70 | 24,30 | 24,50 | -1,21% | - |
| 10.03.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -2,36% | 138,00 |
| 09.03.2026 | 25,40 | 25,40 | 25,20 | 25,40 | -1,93% | 85,00 |
| 06.03.2026 | 26,10 | 26,10 | 25,90 | 25,90 | 0,00% | - |
| 05.03.2026 | 26,50 | 26,70 | 25,90 | 25,90 | -1,15% | - |
| 04.03.2026 | 25,60 | 26,20 | 25,60 | 26,20 | 3,56% | 396,00 |
| 03.03.2026 | 25,50 | 25,50 | 25,00 | 25,30 | 2,02% | - |
| 02.03.2026 | 25,00 | 25,00 | 24,60 | 24,80 | 0,00% | 745,00 |
| 27.02.2026 | 24,90 | 24,90 | 24,70 | 24,80 | -0,80% | - |
| 26.02.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 1,21% | 22,00 |
| 25.02.2026 | 24,70 | 24,90 | 24,50 | 24,70 | 0,00% | - |
| 24.02.2026 | 24,70 | 24,70 | 24,30 | 24,70 | 0,41% | - |
| 23.02.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -3,15% | 2.195,00 |
| 20.02.2026 | 25,20 | 25,60 | 25,20 | 25,40 | 0,00% | 1.139,00 |
| 19.02.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 2,00 |
| 18.02.2026 | 25,80 | 26,20 | 25,40 | 25,40 | -0,78% | 5.542,00 |
| 17.02.2026 | 24,80 | 25,60 | 24,80 | 25,60 | 0,00% | 4.032,00 |
| 16.02.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -6,91% | 1,00 |
| 13.02.2026 | 26,30 | 27,70 | 25,40 | 27,50 | 2,61% | - |
| 12.02.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | 200,00 |
| 11.02.2026 | 27,20 | 27,20 | 27,00 | 27,00 | -2,88% | 16,00 |
| 10.02.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 5,30% | 50,00 |
| 09.02.2026 | 26,60 | 26,60 | 26,40 | 26,40 | 1,93% | 151,00 |
| 06.02.2026 | 25,70 | 25,90 | 25,70 | 25,90 | -0,38% | - |
| 05.02.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -1,14% | 206,00 |
| 04.02.2026 | 26,30 | 26,30 | 25,70 | 26,30 | 1,94% | - |
| 03.02.2026 | 26,40 | 26,40 | 25,80 | 25,80 | -5,49% | 395,00 |
| 02.02.2026 | 26,90 | 27,30 | 26,90 | 27,30 | 1,49% | - |
| 30.01.2026 | 27,10 | 27,50 | 26,90 | 26,90 | -2,89% | - |
| 29.01.2026 | 28,10 | 28,30 | 27,50 | 27,70 | -0,72% | - |
| 28.01.2026 | 28,30 | 28,40 | 27,70 | 27,90 | 0,72% | - |
| 27.01.2026 | 27,50 | 27,70 | 27,30 | 27,70 | 0,73% | - |
| 26.01.2026 | 28,10 | 28,30 | 27,50 | 27,50 | -3,17% | - |
| 23.01.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -0,35% | 100,00 |
| 22.01.2026 | 28,50 | 28,90 | 28,30 | 28,50 | 2,52% | - |
| 21.01.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -2,11% | 104,00 |
| 20.01.2026 | 29,00 | 29,00 | 28,40 | 28,40 | -3,07% | 75,00 |
| 19.01.2026 | 29,10 | 29,50 | 28,90 | 29,30 | -0,34% | - |
| 16.01.2026 | 28,40 | 29,40 | 28,40 | 29,40 | 2,80% | 103,00 |
| 15.01.2026 | 28,40 | 28,60 | 28,40 | 28,60 | 1,42% | 176,00 |
| 14.01.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | 200,00 |
| 13.01.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,35% | 352,00 |
| 12.01.2026 | 28,30 | 28,30 | 28,10 | 28,30 | 1,07% | - |
| 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 |