17,750€
1,72%
Echtzeit-Aktienkurs CAE Inc.
Bid:
Ask:
Aktienkurse zur CAE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 17,55 | 17,85 | 17,45 | 17,85 | 2,29% | - |
| 25.04.2024 | 17,85 | 17,85 | 17,25 | 17,45 | -1,97% | - |
| 24.04.2024 | 17,85 | 18,05 | 17,70 | 17,80 | 0,28% | 2.949,00 |
| 23.04.2024 | 17,45 | 17,85 | 17,35 | 17,75 | 2,31% | 10,00 |
| 22.04.2024 | 17,50 | 17,65 | 17,35 | 17,35 | -0,57% | 1.799,00 |
| 19.04.2024 | 17,35 | 17,65 | 17,30 | 17,45 | 0,00% | 1.150,00 |
| 18.04.2024 | 17,75 | 17,85 | 17,35 | 17,45 | -1,69% | - |
| 17.04.2024 | 17,85 | 17,90 | 17,55 | 17,75 | 0,00% | - |
| 16.04.2024 | 17,95 | 18,15 | 17,55 | 17,75 | -1,11% | - |
| 15.04.2024 | 18,30 | 18,65 | 17,95 | 17,95 | -1,64% | 25,00 |
| 12.04.2024 | 18,35 | 18,45 | 18,05 | 18,25 | -1,08% | - |
| 11.04.2024 | 18,30 | 18,45 | 18,05 | 18,45 | 0,54% | - |
| 10.04.2024 | 18,35 | 18,45 | 18,15 | 18,35 | 0,00% | 122,00 |
| 09.04.2024 | 18,45 | 18,65 | 18,35 | 18,35 | -1,08% | 25,00 |
| 08.04.2024 | 18,35 | 18,80 | 18,10 | 18,55 | 0,54% | 264,00 |
| 05.04.2024 | 18,45 | 18,55 | 18,25 | 18,45 | 0,00% | - |
| 04.04.2024 | 18,45 | 18,55 | 18,35 | 18,45 | -0,54% | 60,00 |
| 03.04.2024 | 18,25 | 18,55 | 18,15 | 18,55 | 1,09% | - |
| 02.04.2024 | 18,75 | 18,80 | 18,25 | 18,35 | -4,18% | - |
| 28.03.2024 | 18,95 | 19,25 | 18,75 | 19,15 | 1,06% | - |
| 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 |