19,150€
1,06%
Echtzeit-Aktienkurs CAE Inc.
Bid:
Ask:
Aktienkurse zur CAE Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 18,95 | 19,25 | 18,75 | 19,25 | 1,58% | - |
27.03.2024 | 18,75 | 18,95 | 18,75 | 18,95 | 1,07% | - |
26.03.2024 | 18,75 | 18,95 | 18,55 | 18,75 | 0,54% | - |
25.03.2024 | 18,75 | 18,85 | 18,60 | 18,65 | -0,53% | 599,00 |
22.03.2024 | 18,40 | 18,85 | 18,40 | 18,75 | 1,08% | - |
21.03.2024 | 18,95 | 19,05 | 18,45 | 18,55 | -1,59% | 6,00 |
20.03.2024 | 18,55 | 18,85 | 18,45 | 18,85 | 1,62% | - |
19.03.2024 | 18,35 | 18,55 | 18,25 | 18,55 | 0,54% | 420,00 |
18.03.2024 | 18,25 | 18,45 | 18,20 | 18,45 | 1,10% | 7,00 |
15.03.2024 | 18,15 | 18,35 | 18,05 | 18,25 | 0,55% | 105,00 |
14.03.2024 | 18,15 | 18,25 | 18,00 | 18,15 | 0,00% | 20,00 |
13.03.2024 | 17,95 | 18,15 | 17,95 | 18,15 | 1,11% | - |
12.03.2024 | 17,95 | 18,05 | 17,85 | 17,95 | 0,00% | - |
11.03.2024 | 18,05 | 18,05 | 17,85 | 17,95 | -0,55% | - |
08.03.2024 | 17,90 | 18,35 | 17,85 | 18,05 | 0,56% | - |
07.03.2024 | 17,95 | 18,20 | 17,65 | 17,95 | -0,55% | 7,00 |
06.03.2024 | 17,50 | 18,15 | 17,50 | 18,05 | 3,44% | 100,00 |
05.03.2024 | 17,50 | 17,65 | 17,45 | 17,45 | -0,57% | - |
04.03.2024 | 17,35 | 17,55 | 17,25 | 17,55 | 0,57% | - |
01.03.2024 | 17,25 | 17,55 | 17,15 | 17,45 | 1,16% | - |
29.02.2024 | 17,05 | 17,35 | 16,95 | 17,25 | 1,77% | - |
28.02.2024 | 17,25 | 17,25 | 16,95 | 16,95 | -1,74% | - |
27.02.2024 | 17,15 | 17,35 | 17,05 | 17,25 | 0,58% | - |
26.02.2024 | 17,65 | 17,65 | 16,95 | 17,15 | -2,83% | 10,00 |
23.02.2024 | 17,85 | 17,95 | 17,65 | 17,65 | -0,56% | - |
22.02.2024 | 17,85 | 17,95 | 17,65 | 17,75 | 0,00% | - |
21.02.2024 | 17,85 | 17,85 | 17,55 | 17,75 | -0,56% | 25,00 |
20.02.2024 | 17,55 | 17,95 | 17,45 | 17,85 | 1,13% | 5.316,00 |
19.02.2024 | 17,65 | 17,65 | 17,65 | 17,65 | -0,56% | - |
16.02.2024 | 17,95 | 18,10 | 17,55 | 17,75 | -1,11% | 250,00 |
15.02.2024 | 17,65 | 18,15 | 17,35 | 17,95 | 2,28% | 1.701,00 |
14.02.2024 | 19,50 | 20,50 | 17,05 | 17,55 | -9,77% | 6.170,00 |
13.02.2024 | 19,95 | 19,95 | 19,45 | 19,45 | -2,51% | 48,00 |
12.02.2024 | 19,55 | 20,30 | 19,50 | 19,95 | 2,57% | 850,00 |
09.02.2024 | 19,15 | 19,75 | 19,15 | 19,45 | 2,10% | - |
08.02.2024 | 18,95 | 19,15 | 18,65 | 19,05 | 1,06% | - |
07.02.2024 | 18,85 | 18,95 | 18,75 | 18,85 | 0,00% | 150,00 |
06.02.2024 | 18,15 | 18,85 | 17,90 | 18,85 | 3,29% | 1.497,00 |
05.02.2024 | 18,20 | 18,25 | 17,95 | 18,25 | 0,00% | 414,00 |
02.02.2024 | 18,45 | 18,45 | 18,05 | 18,25 | -0,54% | 1.702,00 |
01.02.2024 | 18,50 | 18,65 | 18,25 | 18,35 | -1,08% | - |
31.01.2024 | 18,55 | 18,75 | 18,45 | 18,55 | 0,00% | 137,00 |
30.01.2024 | 18,75 | 18,75 | 18,45 | 18,55 | -0,54% | - |
29.01.2024 | 18,35 | 18,75 | 18,25 | 18,65 | 1,63% | 284,00 |
26.01.2024 | 18,35 | 18,55 | 18,25 | 18,35 | -1,08% | - |
25.01.2024 | 18,65 | 18,85 | 18,55 | 18,55 | -0,54% | - |
24.01.2024 | 18,85 | 18,95 | 18,65 | 18,65 | -1,06% | 3.549,00 |
23.01.2024 | 18,55 | 18,95 | 18,55 | 18,85 | 1,62% | - |
22.01.2024 | 19,05 | 19,20 | 18,35 | 18,55 | -2,62% | 3.549,00 |
19.01.2024 | 19,15 | 19,35 | 18,85 | 19,05 | -1,04% | 1,00 |
18.01.2024 | 18,85 | 19,25 | 18,80 | 19,25 | 2,67% | 250,00 |
17.01.2024 | 19,05 | 19,05 | 18,55 | 18,75 | -1,57% | - |
16.01.2024 | 19,25 | 19,55 | 18,85 | 19,05 | -1,55% | - |
15.01.2024 | 19,15 | 19,35 | 19,05 | 19,35 | 0,52% | 1,00 |
12.01.2024 | 19,25 | 19,65 | 19,05 | 19,25 | 0,52% | - |
11.01.2024 | 19,35 | 19,35 | 19,05 | 19,15 | -1,03% | - |
10.01.2024 | 19,25 | 19,45 | 19,25 | 19,35 | 0,00% | - |
09.01.2024 | 19,55 | 19,55 | 19,15 | 19,35 | -1,02% | - |
08.01.2024 | 19,40 | 19,55 | 19,25 | 19,55 | 0,00% | 1,00 |
05.01.2024 | 19,55 | 19,55 | 19,25 | 19,55 | 0,00% | - |
04.01.2024 | 19,15 | 19,55 | 18,95 | 19,55 | 2,62% | - |
03.01.2024 | 19,45 | 19,45 | 18,85 | 19,05 | -2,06% | 33,00 |
02.01.2024 | 19,50 | 19,65 | 19,35 | 19,45 | -0,26% | 5,00 |
29.12.2023 | 19,50 | 19,60 | 19,40 | 19,50 | -0,76% | 170,00 |
28.12.2023 | 19,50 | 19,65 | 19,40 | 19,65 | 0,51% | 3.525,00 |
27.12.2023 | 19,65 | 19,70 | 19,40 | 19,55 | 0,51% | 200,00 |
22.12.2023 | 19,45 | 19,75 | 19,45 | 19,45 | -0,51% | 600,00 |
21.12.2023 | 19,25 | 19,55 | 19,15 | 19,55 | 2,09% | 96,00 |
20.12.2023 | 19,50 | 19,75 | 19,15 | 19,15 | -1,54% | - |
19.12.2023 | 19,15 | 19,55 | 19,10 | 19,45 | 1,57% | - |
18.12.2023 | 19,15 | 19,15 | 18,95 | 19,15 | 0,52% | - |
15.12.2023 | 19,25 | 19,40 | 18,85 | 19,05 | -1,55% | 1,00 |
14.12.2023 | 18,95 | 19,45 | 18,70 | 19,35 | 2,11% | 1.800,00 |
13.12.2023 | 18,85 | 18,95 | 18,55 | 18,95 | 0,53% | - |
12.12.2023 | 18,85 | 18,85 | 18,65 | 18,85 | 0,00% | - |
11.12.2023 | 19,15 | 19,15 | 18,80 | 18,85 | -1,57% | 260,00 |
08.12.2023 | 19,05 | 19,25 | 18,95 | 19,15 | 1,06% | - |
07.12.2023 | 18,95 | 19,15 | 18,85 | 18,95 | 0,00% | 3,00 |
06.12.2023 | 18,70 | 19,25 | 18,65 | 18,95 | 1,61% | 30,00 |
05.12.2023 | 18,85 | 19,05 | 18,65 | 18,65 | -1,58% | 200,00 |
04.12.2023 | 18,75 | 19,05 | 18,65 | 18,95 | 1,07% | 22,00 |
01.12.2023 | 18,25 | 18,85 | 18,25 | 18,75 | 2,74% | 7.140,00 |
30.11.2023 | 17,75 | 18,25 | 17,75 | 18,25 | 2,82% | 421,00 |
29.11.2023 | 18,75 | 18,75 | 17,25 | 17,75 | -5,33% | 7.120,00 |
28.11.2023 | 19,05 | 19,05 | 18,65 | 18,75 | -1,06% | - |
27.11.2023 | 19,10 | 19,15 | 18,95 | 18,95 | -1,04% | - |
24.11.2023 | 19,15 | 19,35 | 19,15 | 19,15 | 0,00% | - |
23.11.2023 | 19,30 | 19,30 | 19,15 | 19,15 | -0,52% | - |
22.11.2023 | 19,25 | 19,35 | 19,15 | 19,25 | 0,00% | - |
21.11.2023 | 19,15 | 19,25 | 19,05 | 19,25 | 0,00% | - |
20.11.2023 | 19,25 | 19,25 | 18,65 | 19,25 | 0,00% | 1.050,00 |
17.11.2023 | 19,20 | 19,45 | 19,20 | 19,25 | 0,52% | 2.100,00 |
16.11.2023 | 19,15 | 19,45 | 19,00 | 19,15 | 0,00% | - |
15.11.2023 | 19,40 | 19,75 | 19,15 | 19,15 | -0,52% | 3.205,00 |
14.11.2023 | 20,50 | 21,30 | 19,25 | 19,25 | -7,00% | 600,00 |
13.11.2023 | 20,30 | 20,70 | 19,40 | 20,70 | 0,98% | 1.940,00 |
10.11.2023 | 20,10 | 20,50 | 19,90 | 20,50 | 1,99% | - |
09.11.2023 | 19,85 | 20,30 | 19,75 | 20,10 | 1,77% | - |
08.11.2023 | 19,55 | 19,75 | 19,35 | 19,75 | 1,02% | - |
07.11.2023 | 19,80 | 19,90 | 19,55 | 19,55 | -1,51% | 271,00 |