83,350€
-0,16%
Echtzeit-Aktienkurs Canadian National Railway Co.
Bid:
Ask:
Aktienkurse zur Canadian National Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.10.2025 | 81,49 | 84,70 | 81,49 | 83,53 | 2,79% | 17,00 |
| 10.10.2025 | 82,57 | 84,09 | 81,14 | 81,26 | -1,80% | 6,00 |
| 09.10.2025 | 82,87 | 83,42 | 82,46 | 82,75 | -0,11% | 15,00 |
| 08.10.2025 | 83,57 | 84,19 | 82,20 | 82,84 | -0,25% | 140,00 |
| 07.10.2025 | 82,49 | 83,15 | 81,86 | 83,05 | 0,83% | 135,00 |
| 06.10.2025 | 81,51 | 83,00 | 81,51 | 82,37 | 0,48% | 114,00 |
| 03.10.2025 | 80,59 | 82,05 | 79,81 | 81,98 | 1,91% | 2,00 |
| 02.10.2025 | 80,35 | 80,72 | 80,06 | 80,44 | 0,07% | 4,00 |
| 01.10.2025 | 80,37 | 80,64 | 79,16 | 80,38 | 0,37% | 107,00 |
| 30.09.2025 | 80,09 | 80,48 | 78,56 | 80,08 | 0,00% | 80,00 |
| 29.09.2025 | 79,04 | 80,91 | 78,66 | 80,08 | 0,93% | 219,00 |
| 26.09.2025 | 79,06 | 79,77 | 78,44 | 79,34 | -0,09% | 11,00 |
| 25.09.2025 | 78,40 | 80,01 | 77,60 | 79,41 | 1,16% | 18,00 |
| 24.09.2025 | 78,10 | 79,23 | 77,85 | 78,50 | 0,53% | 71,00 |
| 23.09.2025 | 78,04 | 78,63 | 77,88 | 78,09 | -0,17% | 42,00 |
| 22.09.2025 | 79,46 | 79,46 | 78,14 | 78,22 | -1,52% | 259,00 |
| 19.09.2025 | 79,28 | 80,65 | 79,11 | 79,43 | 0,03% | 128,00 |
| 18.09.2025 | 79,84 | 81,39 | 79,18 | 79,41 | -0,84% | 1,00 |
| 17.09.2025 | 80,61 | 81,36 | 79,65 | 80,08 | -0,72% | 310,00 |
| 16.09.2025 | 81,03 | 81,61 | 79,95 | 80,66 | 0,26% | 35,00 |
| 15.09.2025 | 79,62 | 80,88 | 79,60 | 80,45 | 0,78% | 110,00 |
| 12.09.2025 | 80,27 | 80,63 | 79,63 | 79,83 | 0,14% | 350,00 |
| 11.09.2025 | 79,66 | 80,47 | 77,65 | 79,72 | 0,71% | 1.001,00 |
| 10.09.2025 | 79,77 | 80,89 | 78,74 | 79,16 | -1,92% | 1.172,00 |
| 09.09.2025 | 81,35 | 81,80 | 80,46 | 80,71 | -0,62% | - |
| 08.09.2025 | 82,07 | 82,40 | 80,63 | 81,21 | -1,50% | 16,00 |
| 05.09.2025 | 82,61 | 83,34 | 81,31 | 82,45 | -0,81% | 196,00 |
| 04.09.2025 | 82,83 | 83,73 | 82,22 | 83,12 | 0,27% | 54,00 |
| 03.09.2025 | 83,08 | 83,46 | 82,66 | 82,90 | -0,22% | 1,00 |
| 02.09.2025 | 83,03 | 83,85 | 82,51 | 83,08 | 0,07% | 211,00 |
| 01.09.2025 | 82,89 | 83,02 | 82,44 | 83,02 | 0,28% | - |
| 29.08.2025 | 82,27 | 83,01 | 81,90 | 82,79 | 0,68% | 2,00 |
| 28.08.2025 | 83,29 | 83,91 | 81,71 | 82,23 | -1,71% | 62,00 |
| 27.08.2025 | 82,99 | 83,95 | 82,58 | 83,66 | 0,84% | 1,00 |
| 26.08.2025 | 81,71 | 83,15 | 81,35 | 82,96 | 1,36% | 233,00 |
| 25.08.2025 | 81,85 | 82,92 | 80,82 | 81,85 | 0,06% | 18,00 |
| 22.08.2025 | 80,99 | 82,13 | 80,18 | 81,80 | 0,94% | 2,00 |
| 21.08.2025 | 81,07 | 81,20 | 80,20 | 81,04 | 0,62% | 73,00 |
| 20.08.2025 | 80,95 | 81,55 | 80,52 | 80,54 | -0,52% | 32,00 |
| 19.08.2025 | 79,83 | 81,06 | 79,69 | 80,96 | 1,44% | 126,00 |
| 18.08.2025 | 79,60 | 81,08 | 79,41 | 79,81 | 0,05% | 93,00 |
| 15.08.2025 | 80,14 | 80,21 | 79,47 | 79,77 | 0,10% | 40,00 |
| 14.08.2025 | 80,23 | 80,95 | 79,16 | 79,69 | -0,71% | 5,00 |
| 13.08.2025 | 80,37 | 81,09 | 79,95 | 80,26 | -0,20% | 79,00 |
| 12.08.2025 | 80,03 | 80,69 | 79,85 | 80,42 | 0,09% | 10,00 |
| 11.08.2025 | 79,48 | 80,36 | 79,35 | 80,35 | 1,06% | - |
| 08.08.2025 | 79,64 | 79,94 | 79,20 | 79,51 | 0,25% | 38,00 |
| 07.08.2025 | 80,64 | 81,54 | 79,28 | 79,31 | -1,84% | 25,00 |
| 06.08.2025 | 81,37 | 82,28 | 80,67 | 80,80 | -0,52% | 388,00 |
| 05.08.2025 | 81,41 | 81,81 | 79,67 | 81,22 | 0,19% | 100,00 |
| 04.08.2025 | 81,67 | 81,69 | 79,46 | 81,07 | 0,98% | 181,00 |
| 01.08.2025 | 81,85 | 81,91 | 79,99 | 80,28 | -1,94% | 200,00 |
| 31.07.2025 | 82,41 | 83,28 | 81,58 | 81,87 | -0,84% | 17,00 |
| 30.07.2025 | 82,45 | 83,50 | 82,06 | 82,56 | 0,22% | 68,00 |
| 29.07.2025 | 81,85 | 83,69 | 81,85 | 82,38 | 0,46% | 32,00 |
| 28.07.2025 | 81,93 | 83,07 | 81,36 | 82,00 | 0,50% | 170,00 |