86,810€
-0,36%
Echtzeit-Aktienkurs Canadian National Railway Co.
Bid:
Ask:
Aktienkurse zur Canadian National Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 87,31 | 87,31 | 86,55 | 86,84 | -0,32% | - |
| 25.06.2025 | 87,97 | 88,32 | 86,66 | 87,12 | -0,93% | - |
| 24.06.2025 | 88,70 | 90,12 | 87,52 | 87,94 | -0,41% | 102,00 |
| 23.06.2025 | 88,41 | 89,13 | 87,80 | 88,30 | -0,19% | 12,00 |
| 20.06.2025 | 88,69 | 89,90 | 88,21 | 88,47 | -0,34% | - |
| 19.06.2025 | 88,71 | 89,26 | 88,07 | 88,77 | 0,10% | - |
| 18.06.2025 | 88,91 | 89,39 | 87,81 | 88,68 | -0,17% | 15,00 |
| 17.06.2025 | 90,66 | 90,66 | 88,48 | 88,83 | -1,93% | 22,00 |
| 16.06.2025 | 89,81 | 90,91 | 89,59 | 90,58 | 0,85% | - |
| 13.06.2025 | 90,86 | 91,41 | 89,70 | 89,82 | -1,10% | 25,00 |
| 12.06.2025 | 90,92 | 91,14 | 89,23 | 90,82 | -0,08% | 10,00 |
| 11.06.2025 | 92,57 | 94,13 | 90,02 | 90,89 | -1,71% | 10,00 |
| 10.06.2025 | 91,59 | 93,03 | 91,27 | 92,47 | 1,06% | - |
| 09.06.2025 | 91,63 | 92,32 | 90,96 | 91,50 | -0,71% | - |
| 06.06.2025 | 92,31 | 93,86 | 91,58 | 92,15 | -0,07% | 8,00 |
| 05.06.2025 | 92,94 | 93,28 | 92,20 | 92,21 | -0,87% | 3,00 |
| 04.06.2025 | 93,04 | 93,49 | 92,75 | 93,02 | -0,14% | 32,00 |
| 03.06.2025 | 91,66 | 93,28 | 91,49 | 93,15 | 1,63% | 3,00 |
| 02.06.2025 | 92,64 | 92,64 | 90,53 | 91,66 | -0,93% | 51,00 |
| 30.05.2025 | 92,36 | 93,14 | 92,28 | 92,52 | 0,19% | 5,00 |
| 29.05.2025 | 93,59 | 94,70 | 91,82 | 92,34 | -0,57% | 205,00 |
| 28.05.2025 | 92,96 | 93,53 | 92,46 | 92,87 | 0,04% | - |
| 27.05.2025 | 92,58 | 93,54 | 92,41 | 92,83 | 0,04% | - |
| 26.05.2025 | 92,38 | 93,87 | 92,02 | 92,79 | 0,35% | 18,00 |
| 23.05.2025 | 94,17 | 94,17 | 92,12 | 92,47 | -1,76% | 13,00 |
| 22.05.2025 | 93,65 | 94,57 | 92,98 | 94,13 | 0,36% | - |
| 21.05.2025 | 94,79 | 94,79 | 93,51 | 93,79 | -1,48% | - |
| 20.05.2025 | 95,66 | 96,23 | 94,64 | 95,20 | -0,40% | 7,00 |
| 19.05.2025 | 96,86 | 97,28 | 94,65 | 95,58 | -1,44% | 10,00 |
| 16.05.2025 | 96,67 | 97,49 | 96,12 | 96,98 | 0,33% | 34,00 |
| 15.05.2025 | 95,35 | 96,92 | 94,22 | 96,66 | 1,36% | 40,00 |
| 14.05.2025 | 94,14 | 95,68 | 93,20 | 95,36 | 1,44% | 33,00 |
| 13.05.2025 | 94,45 | 94,77 | 93,48 | 94,01 | -0,41% | 100,00 |
| 12.05.2025 | 89,66 | 94,88 | 89,41 | 94,40 | 5,87% | 120,00 |
| 09.05.2025 | 90,24 | 90,53 | 89,01 | 89,17 | -1,36% | 15,00 |
| 08.05.2025 | 88,29 | 90,79 | 88,28 | 90,40 | 2,48% | 100,00 |
| 07.05.2025 | 86,58 | 88,35 | 86,58 | 88,21 | 1,82% | 50,00 |
| 06.05.2025 | 87,04 | 87,97 | 86,30 | 86,63 | -0,72% | - |
| 05.05.2025 | 89,69 | 89,69 | 87,18 | 87,26 | -2,56% | 65,00 |
| 02.05.2025 | 85,48 | 89,55 | 84,40 | 89,55 | 4,81% | 40,00 |
| 30.04.2025 | 85,08 | 85,46 | 83,40 | 85,44 | 0,84% | 40,00 |
| 29.04.2025 | 84,82 | 85,17 | 83,21 | 84,73 | 0,37% | 42,00 |
| 28.04.2025 | 85,42 | 86,33 | 84,15 | 84,42 | -1,22% | 8,00 |
| 25.04.2025 | 85,73 | 86,31 | 84,88 | 85,46 | -0,33% | 35,00 |
| 24.04.2025 | 86,42 | 87,00 | 84,82 | 85,74 | -0,72% | 81,00 |
| 23.04.2025 | 85,46 | 88,41 | 85,46 | 86,36 | 1,05% | 113,00 |
| 22.04.2025 | 87,27 | 87,27 | 85,16 | 85,46 | -2,05% | 11,00 |
| 17.04.2025 | 86,73 | 87,58 | 86,15 | 87,25 | 0,68% | 106,00 |
| 16.04.2025 | 86,41 | 87,27 | 85,49 | 86,66 | -0,80% | - |
| 15.04.2025 | 88,27 | 89,53 | 87,30 | 87,36 | -1,10% | 168,00 |
| 14.04.2025 | 89,30 | 89,50 | 87,70 | 88,33 | 0,43% | - |
| 11.04.2025 | 85,67 | 88,05 | 83,14 | 87,95 | 2,83% | 26,00 |
| 10.04.2025 | 90,00 | 90,50 | 83,96 | 85,53 | -4,82% | 36,00 |
| 09.04.2025 | 84,56 | 90,04 | 81,90 | 89,86 | 6,26% | 34,00 |
| 08.04.2025 | 86,34 | 89,04 | 83,55 | 84,57 | -2,61% | 121,00 |
| 07.04.2025 | 87,55 | 88,52 | 83,83 | 86,84 | -1,60% | 199,00 |
| 04.04.2025 | 88,87 | 90,05 | 85,92 | 88,25 | -0,93% | 27,00 |
| 03.04.2025 | 90,37 | 91,81 | 88,40 | 89,08 | -3,61% | 331,00 |
| 02.04.2025 | 91,25 | 92,43 | 89,98 | 92,42 | 0,99% | - |
| 01.04.2025 | 90,12 | 91,51 | 89,26 | 91,51 | 1,68% | 55,00 |
| 31.03.2025 | 89,95 | 90,82 | 88,59 | 90,00 | -0,06% | 598,00 |
| 28.03.2025 | 92,52 | 92,96 | 89,92 | 90,05 | -2,55% | - |
| 27.03.2025 | 92,88 | 94,34 | 91,24 | 92,41 | -0,70% | - |
| 26.03.2025 | 91,28 | 93,10 | 90,22 | 93,06 | 2,43% | - |
| 25.03.2025 | 91,38 | 91,84 | 90,35 | 90,85 | -0,58% | 40,00 |
| 24.03.2025 | 90,32 | 91,82 | 89,37 | 91,38 | 2,16% | 15,00 |
| 21.03.2025 | 90,15 | 90,55 | 88,95 | 89,45 | -0,38% | 398,00 |
| 20.03.2025 | 89,62 | 90,43 | 88,49 | 89,79 | 0,20% | 210,00 |
| 19.03.2025 | 88,43 | 90,06 | 88,43 | 89,61 | 0,58% | 28,00 |
| 18.03.2025 | 89,91 | 90,14 | 88,21 | 89,09 | -0,61% | 203,00 |
| 17.03.2025 | 89,53 | 90,34 | 88,88 | 89,64 | -0,17% | 395,00 |
| 14.03.2025 | 88,39 | 91,06 | 88,27 | 89,79 | 1,47% | 387,00 |
| 13.03.2025 | 88,97 | 90,51 | 88,42 | 88,49 | -0,51% | 83,00 |
| 12.03.2025 | 87,49 | 89,49 | 86,27 | 88,94 | 1,94% | 70,00 |
| 11.03.2025 | 90,50 | 90,76 | 85,71 | 87,25 | -3,66% | 315,00 |
| 10.03.2025 | 92,45 | 93,03 | 90,10 | 90,56 | -2,87% | 65,00 |
| 07.03.2025 | 94,52 | 94,52 | 92,61 | 93,24 | -1,43% | 61,00 |
| 06.03.2025 | 92,80 | 94,76 | 91,15 | 94,59 | 1,94% | 23,00 |
| 05.03.2025 | 91,73 | 93,45 | 91,08 | 92,79 | 0,91% | 268,00 |
| 04.03.2025 | 93,69 | 93,92 | 91,52 | 91,95 | -1,94% | 359,00 |
| 03.03.2025 | 97,46 | 98,34 | 93,70 | 93,77 | -3,95% | 424,00 |
| 28.02.2025 | 96,33 | 97,69 | 95,89 | 97,63 | 1,69% | - |
| 27.02.2025 | 95,71 | 96,69 | 95,66 | 96,01 | 0,22% | 11,00 |
| 26.02.2025 | 95,68 | 96,36 | 95,09 | 95,80 | 0,11% | 152,00 |
| 25.02.2025 | 96,74 | 97,34 | 95,57 | 95,69 | -0,89% | 85,00 |
| 24.02.2025 | 99,42 | 100,04 | 96,43 | 96,55 | -2,89% | 114,00 |
| 21.02.2025 | 98,88 | 99,67 | 98,14 | 99,42 | 0,58% | - |
| 20.02.2025 | 98,24 | 98,93 | 97,70 | 98,85 | 0,62% | 40,00 |
| 19.02.2025 | 98,09 | 98,53 | 97,19 | 98,24 | -0,15% | 10,00 |
| 18.02.2025 | 98,12 | 98,76 | 96,77 | 98,39 | 0,29% | 150,00 |
| 17.02.2025 | 96,83 | 98,32 | 96,83 | 98,11 | 1,22% | 152,00 |
| 14.02.2025 | 98,13 | 99,07 | 96,73 | 96,93 | -1,14% | 26,00 |
| 13.02.2025 | 98,86 | 99,75 | 98,05 | 98,05 | -0,75% | - |
| 12.02.2025 | 99,28 | 99,76 | 97,81 | 98,79 | -0,43% | 30,00 |
| 11.02.2025 | 99,45 | 99,83 | 98,51 | 99,22 | -0,13% | 20,00 |
| 10.02.2025 | 98,36 | 100,50 | 98,14 | 99,35 | 1,05% | 22,00 |
| 07.02.2025 | 99,37 | 100,95 | 98,15 | 98,32 | -1,09% | 220,00 |
| 06.02.2025 | 99,93 | 101,08 | 98,89 | 99,40 | -0,45% | 70,00 |
| 05.02.2025 | 97,46 | 99,85 | 97,46 | 99,85 | 1,80% | - |
| 04.02.2025 | 98,29 | 99,27 | 96,91 | 98,08 | 2,19% | 162,00 |