92,870€
0,44%
Echtzeit-Aktienkurs Canadian National Railway
Bid:
Ask:
Aktienkurse zur Canadian National Railway Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 90,81 | 93,31 | 89,74 | 92,93 | 0,51% | 36,00 |
| 06.03.2026 | 94,50 | 95,32 | 91,33 | 92,46 | -2,19% | - |
| 05.03.2026 | 96,18 | 96,23 | 93,52 | 94,53 | -0,18% | 198,00 |
| 04.03.2026 | 95,75 | 96,14 | 94,15 | 94,70 | -0,93% | - |
| 03.03.2026 | 96,67 | 97,12 | 94,14 | 95,59 | -1,16% | 135,00 |
| 02.03.2026 | 93,24 | 96,72 | 93,24 | 96,71 | 1,88% | 105,00 |
| 27.02.2026 | 93,44 | 95,21 | 92,71 | 94,93 | 1,39% | - |
| 26.02.2026 | 92,17 | 93,64 | 91,37 | 93,63 | 1,43% | 561,00 |
| 25.02.2026 | 94,05 | 94,93 | 92,16 | 92,31 | -2,16% | 150,00 |
| 24.02.2026 | 93,60 | 94,44 | 92,72 | 94,35 | 0,79% | 74,00 |
| 23.02.2026 | 92,61 | 94,45 | 92,53 | 93,61 | -0,11% | - |
| 20.02.2026 | 93,26 | 94,65 | 92,62 | 93,71 | 0,84% | 335,00 |
| 19.02.2026 | 91,52 | 93,10 | 90,27 | 92,93 | 1,55% | 37,00 |
| 18.02.2026 | 92,28 | 92,87 | 90,60 | 91,51 | -0,20% | 423,00 |
| 17.02.2026 | 90,37 | 92,63 | 90,00 | 91,69 | 1,44% | 12,00 |
| 16.02.2026 | 90,66 | 91,07 | 89,89 | 90,39 | 0,17% | 205,00 |
| 13.02.2026 | 90,39 | 90,78 | 89,11 | 90,24 | -0,17% | 42,00 |
| 12.02.2026 | 89,91 | 90,66 | 88,69 | 90,39 | 0,86% | 7,00 |
| 11.02.2026 | 89,16 | 90,27 | 88,74 | 89,62 | 0,29% | - |
| 10.02.2026 | 86,77 | 90,11 | 86,32 | 89,36 | 2,98% | 7,00 |
| 09.02.2026 | 85,85 | 86,85 | 83,20 | 86,77 | 1,57% | 60,00 |
| 06.02.2026 | 84,91 | 85,65 | 84,38 | 85,43 | 0,70% | 64,00 |
| 05.02.2026 | 80,63 | 85,18 | 80,63 | 84,84 | 1,14% | 146,00 |
| 04.02.2026 | 80,63 | 84,81 | 80,13 | 83,88 | 2,92% | 124,00 |
| 03.02.2026 | 80,85 | 82,32 | 80,66 | 81,50 | 0,62% | 760,00 |
| 02.02.2026 | 81,23 | 82,02 | 79,61 | 81,00 | -0,58% | 65,00 |
| 30.01.2026 | 85,02 | 85,44 | 81,22 | 81,47 | -3,24% | 48,00 |
| 29.01.2026 | 82,69 | 84,50 | 81,98 | 84,20 | 1,62% | 64,00 |
| 28.01.2026 | 83,45 | 84,56 | 82,57 | 82,86 | -0,65% | - |
| 27.01.2026 | 84,30 | 84,34 | 83,01 | 83,40 | -0,94% | 106,00 |
| 26.01.2026 | 84,44 | 84,88 | 83,64 | 84,19 | -0,94% | 52,00 |
| 23.01.2026 | 84,88 | 85,82 | 84,37 | 84,99 | 0,02% | - |
| 22.01.2026 | 85,02 | 86,07 | 84,88 | 84,97 | -0,57% | 40,00 |
| 21.01.2026 | 83,49 | 85,52 | 83,09 | 85,46 | 2,88% | 46,00 |
| 20.01.2026 | 86,34 | 86,34 | 82,98 | 83,07 | -3,79% | 430,00 |
| 19.01.2026 | 84,52 | 86,34 | 84,51 | 86,34 | 0,30% | 352,00 |
| 16.01.2026 | 85,16 | 86,15 | 84,80 | 86,08 | 0,75% | 269,00 |
| 15.01.2026 | 83,84 | 85,58 | 83,80 | 85,44 | 1,65% | 79,00 |
| 14.01.2026 | 83,64 | 84,36 | 83,25 | 84,05 | 0,67% | - |
| 13.01.2026 | 84,73 | 84,94 | 83,29 | 83,49 | -1,49% | 53,00 |
| 12.01.2026 | 85,06 | 85,34 | 83,70 | 84,75 | -0,26% | 45,00 |
| 09.01.2026 | 85,33 | 86,09 | 82,97 | 84,97 | -0,21% | 6,00 |
| 08.01.2026 | 82,75 | 85,35 | 82,46 | 85,15 | 1,71% | 130,00 |
| 07.01.2026 | 86,04 | 87,03 | 83,72 | 83,72 | -2,73% | 242,00 |
| 06.01.2026 | 84,37 | 86,24 | 84,34 | 86,07 | 0,90% | 141,00 |
| 05.01.2026 | 85,86 | 86,84 | 84,18 | 85,30 | -0,42% | 642,00 |
| 02.01.2026 | 84,40 | 85,78 | 84,22 | 85,66 | 1,17% | 28,00 |
| 30.12.2025 | 84,48 | 84,79 | 84,36 | 84,67 | -0,09% | 7,00 |
| 29.12.2025 | 83,53 | 84,83 | 83,27 | 84,75 | 1,30% | 157,00 |
| 23.12.2025 | 83,52 | 83,88 | 82,48 | 83,66 | 0,23% | 12,00 |
| 22.12.2025 | 83,85 | 84,55 | 83,25 | 83,47 | -0,68% | 23,00 |
| 19.12.2025 | 85,02 | 85,28 | 83,97 | 84,04 | -1,06% | 47,00 |
| 18.12.2025 | 82,83 | 85,39 | 82,80 | 84,94 | 2,33% | 136,00 |
| 17.12.2025 | 82,61 | 83,36 | 82,20 | 83,01 | 0,50% | 45,00 |
| 16.12.2025 | 83,70 | 84,38 | 82,60 | 82,60 | -1,27% | 100,00 |
| 15.12.2025 | 83,35 | 84,78 | 83,21 | 83,66 | 0,26% | 130,00 |
| 12.12.2025 | 83,47 | 83,95 | 83,10 | 83,44 | -0,05% | 20,00 |
| 11.12.2025 | 84,02 | 84,46 | 83,17 | 83,48 | -0,83% | 75,00 |
| 10.12.2025 | 84,04 | 84,47 | 83,00 | 84,18 | -0,27% | 13,00 |
| 09.12.2025 | 83,81 | 84,86 | 83,23 | 84,41 | -0,22% | 220,00 |
| 08.12.2025 | 84,32 | 85,77 | 84,03 | 84,60 | 0,44% | 141,00 |
| 05.12.2025 | 84,62 | 84,95 | 84,12 | 84,23 | -0,12% | 1,00 |
| 04.12.2025 | 84,66 | 84,95 | 83,87 | 84,33 | -0,33% | - |
| 03.12.2025 | 82,49 | 84,93 | 82,38 | 84,61 | 2,48% | - |
| 02.12.2025 | 82,33 | 83,08 | 81,50 | 82,56 | -0,08% | 33,00 |
| 01.12.2025 | 82,61 | 83,71 | 81,82 | 82,63 | 0,04% | 72,00 |
| 28.11.2025 | 81,29 | 82,93 | 81,28 | 82,60 | 1,86% | 39,00 |
| 27.11.2025 | 81,07 | 81,59 | 81,03 | 81,09 | -0,15% | 2,00 |
| 26.11.2025 | 80,11 | 81,33 | 79,98 | 81,21 | 1,93% | - |
| 25.11.2025 | 78,94 | 80,05 | 78,79 | 79,67 | 0,98% | 57,00 |
| 24.11.2025 | 80,73 | 81,81 | 78,90 | 78,90 | -2,24% | 463,00 |
| 21.11.2025 | 80,59 | 81,41 | 79,86 | 80,71 | 0,69% | 187,00 |
| 20.11.2025 | 81,23 | 82,37 | 79,83 | 80,16 | -1,07% | 153,00 |
| 19.11.2025 | 81,03 | 82,29 | 80,49 | 81,03 | -0,10% | 82,00 |
| 18.11.2025 | 82,37 | 82,55 | 80,88 | 81,11 | -2,06% | 123,00 |
| 17.11.2025 | 82,73 | 83,47 | 82,02 | 82,82 | 0,45% | - |
| 14.11.2025 | 83,11 | 84,01 | 81,87 | 82,45 | -0,82% | 38,00 |
| 13.11.2025 | 84,32 | 84,72 | 83,01 | 83,13 | -1,48% | 33,00 |
| 12.11.2025 | 82,81 | 84,49 | 81,72 | 84,38 | 1,87% | 210,00 |
| 11.11.2025 | 81,75 | 82,90 | 81,04 | 82,83 | 0,98% | 16,00 |
| 10.11.2025 | 82,75 | 82,82 | 81,69 | 82,03 | -0,10% | 291,00 |
| 07.11.2025 | 81,97 | 82,20 | 80,68 | 82,11 | 0,10% | 60,00 |
| 06.11.2025 | 83,56 | 83,76 | 81,76 | 82,03 | -1,95% | 270,00 |
| 05.11.2025 | 83,33 | 84,01 | 82,88 | 83,66 | 0,82% | 52,00 |
| 04.11.2025 | 83,07 | 83,20 | 81,56 | 82,98 | 0,21% | - |
| 03.11.2025 | 82,71 | 84,20 | 81,78 | 82,81 | -0,44% | 189,00 |
| 31.10.2025 | 81,17 | 86,08 | 81,00 | 83,18 | 2,96% | 185,00 |
| 30.10.2025 | 80,33 | 81,32 | 80,08 | 80,79 | -0,02% | 6,00 |
| 29.10.2025 | 81,31 | 83,23 | 80,02 | 80,81 | -0,61% | 67,00 |
| 28.10.2025 | 81,39 | 82,39 | 80,91 | 81,31 | 0,07% | 40,00 |
| 27.10.2025 | 81,83 | 84,78 | 81,08 | 81,25 | -0,65% | 83,00 |
| 24.10.2025 | 82,61 | 83,07 | 81,51 | 81,78 | -1,21% | 25,00 |
| 23.10.2025 | 82,79 | 84,20 | 82,36 | 82,78 | -0,04% | 139,00 |
| 22.10.2025 | 82,33 | 85,20 | 81,80 | 82,81 | 1,00% | 45,00 |
| 21.10.2025 | 81,93 | 82,85 | 81,34 | 81,99 | 0,10% | 13,00 |
| 20.10.2025 | 82,07 | 83,44 | 81,58 | 81,91 | -0,38% | 86,00 |
| 17.10.2025 | 82,18 | 82,55 | 80,01 | 82,22 | 1,03% | 150,00 |
| 16.10.2025 | 83,76 | 84,74 | 81,15 | 81,38 | -2,74% | 171,00 |
| 15.10.2025 | 82,79 | 84,11 | 82,64 | 83,67 | 0,76% | 10,00 |
| 14.10.2025 | 82,86 | 83,60 | 82,04 | 83,04 | -0,59% | 50,00 |