118,300€
0,17%
Echtzeit-Aktienkurs Canadian National Railway Co..
Bid:
Ask:
Aktienkurse zur Canadian National Railway Co.. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 117,10 | 119,08 | 117,10 | 118,35 | 0,21% | 63,00 |
| 09.05.2024 | 117,18 | 119,05 | 117,08 | 118,10 | 0,72% | 10,00 |
| 08.05.2024 | 116,45 | 117,48 | 115,80 | 117,25 | 0,73% | 6,00 |
| 07.05.2024 | 117,20 | 118,13 | 116,10 | 116,40 | -0,68% | 64,00 |
| 06.05.2024 | 114,63 | 117,30 | 114,63 | 117,20 | 2,14% | 49,00 |
| 03.05.2024 | 113,75 | 115,00 | 113,68 | 114,75 | 1,01% | - |
| 02.05.2024 | 113,75 | 114,78 | 112,85 | 113,60 | -0,24% | 41,00 |
| 30.04.2024 | 115,83 | 115,93 | 113,78 | 113,88 | -1,56% | 37,00 |
| 29.04.2024 | 117,10 | 117,80 | 115,25 | 115,68 | -1,22% | 92,00 |
| 26.04.2024 | 116,40 | 117,33 | 115,93 | 117,10 | 0,69% | 60,00 |
| 25.04.2024 | 114,58 | 117,70 | 114,20 | 116,30 | 1,06% | 72,00 |
| 24.04.2024 | 120,93 | 124,15 | 114,30 | 115,08 | -4,68% | 142,00 |
| 23.04.2024 | 121,43 | 123,00 | 116,23 | 120,73 | -0,47% | 23,00 |
| 22.04.2024 | 120,78 | 121,93 | 119,68 | 121,30 | 1,21% | - |
| 19.04.2024 | 118,65 | 120,80 | 118,58 | 119,85 | 0,33% | - |
| 18.04.2024 | 119,03 | 120,03 | 118,83 | 119,45 | 0,31% | - |
| 17.04.2024 | 119,85 | 120,68 | 117,65 | 119,08 | -0,63% | 55,00 |
| 16.04.2024 | 121,10 | 122,03 | 119,70 | 119,83 | -1,05% | - |
| 15.04.2024 | 120,08 | 122,35 | 120,08 | 121,10 | 0,31% | 1,00 |
| 12.04.2024 | 120,68 | 121,70 | 119,90 | 120,73 | -0,08% | 40,00 |
| 11.04.2024 | 122,13 | 122,70 | 120,18 | 120,83 | -1,10% | 4,00 |
| 10.04.2024 | 122,10 | 122,53 | 120,60 | 122,18 | 0,06% | - |
| 09.04.2024 | 120,18 | 123,28 | 119,28 | 122,10 | 1,60% | 50,00 |
| 08.04.2024 | 119,75 | 120,53 | 119,40 | 120,18 | 0,31% | 12,00 |
| 05.04.2024 | 119,15 | 120,45 | 118,98 | 119,80 | 0,63% | - |
| 04.04.2024 | 120,58 | 122,80 | 118,58 | 119,05 | -1,22% | 122,00 |
| 03.04.2024 | 121,05 | 121,68 | 120,10 | 120,53 | -0,41% | 64,00 |
| 02.04.2024 | 122,55 | 122,78 | 120,70 | 121,03 | -1,04% | 31,00 |
| 28.03.2024 | 121,60 | 122,95 | 121,55 | 122,30 | 0,58% | 5,00 |
| 27.03.2024 | 120,55 | 121,65 | 120,35 | 121,60 | 1,16% | 285,00 |
| 26.03.2024 | 119,95 | 120,90 | 119,50 | 120,20 | 0,46% | - |
| 25.03.2024 | 121,30 | 122,15 | 119,65 | 119,65 | -1,03% | 16,00 |
| 22.03.2024 | 122,30 | 126,00 | 120,80 | 120,90 | -1,23% | 41,00 |
| 21.03.2024 | 120,75 | 123,40 | 120,60 | 122,40 | 1,37% | 101,00 |
| 20.03.2024 | 118,75 | 120,90 | 118,75 | 120,75 | 1,60% | 10,00 |
| 19.03.2024 | 119,65 | 120,10 | 118,20 | 118,85 | -0,67% | - |
| 18.03.2024 | 118,35 | 120,05 | 116,95 | 119,65 | 1,36% | 40,00 |
| 15.03.2024 | 117,85 | 119,05 | 117,30 | 118,05 | 0,43% | - |
| 14.03.2024 | 119,25 | 119,65 | 117,10 | 117,55 | -1,22% | - |
| 13.03.2024 | 118,95 | 120,90 | 118,40 | 119,00 | 0,04% | 34,00 |
| 12.03.2024 | 117,85 | 119,15 | 117,10 | 118,95 | 0,93% | 31,00 |
| 11.03.2024 | 117,65 | 117,95 | 116,75 | 117,85 | -0,08% | - |
| 08.03.2024 | 117,75 | 118,55 | 117,30 | 117,95 | 0,00% | - |
| 07.03.2024 | 116,45 | 118,15 | 116,00 | 117,95 | 1,38% | 337,00 |
| 06.03.2024 | 119,45 | 119,80 | 116,10 | 116,35 | -2,55% | - |
| 05.03.2024 | 119,45 | 121,00 | 119,10 | 119,40 | 0,00% | 2.377,00 |
| 04.03.2024 | 120,65 | 121,45 | 118,55 | 119,40 | -0,71% | 921,00 |
| 01.03.2024 | 120,25 | 121,00 | 119,50 | 120,25 | 0,17% | - |
| 29.02.2024 | 119,65 | 120,90 | 119,25 | 120,05 | 0,21% | 20,00 |
| 28.02.2024 | 121,15 | 122,15 | 119,55 | 119,80 | -1,03% | - |
| 27.02.2024 | 121,35 | 122,20 | 120,00 | 121,05 | -0,25% | 92,00 |
| 26.02.2024 | 121,85 | 122,75 | 120,55 | 121,35 | -0,21% | 145,00 |
| 23.02.2024 | 121,50 | 122,70 | 121,15 | 121,60 | 0,08% | 40,00 |
| 22.02.2024 | 119,30 | 121,70 | 119,25 | 121,50 | 1,89% | 5,00 |
| 21.02.2024 | 118,45 | 119,70 | 118,10 | 119,25 | 0,76% | 303,00 |
| 20.02.2024 | 122,00 | 122,90 | 118,10 | 118,35 | -2,99% | 18,00 |
| 19.02.2024 | 120,50 | 124,50 | 120,40 | 122,00 | 1,29% | 330,00 |
| 16.02.2024 | 120,60 | 121,75 | 120,15 | 120,45 | -0,08% | 35,00 |
| 15.02.2024 | 120,15 | 122,70 | 119,80 | 120,55 | 0,46% | 20,00 |
| 14.02.2024 | 117,20 | 120,15 | 117,10 | 120,00 | 2,35% | 78,00 |
| 13.02.2024 | 119,15 | 119,80 | 116,80 | 117,25 | -1,59% | - |
| 12.02.2024 | 119,50 | 120,80 | 118,70 | 119,15 | 0,00% | 90,00 |
| 09.02.2024 | 118,55 | 119,85 | 118,55 | 119,15 | 0,17% | 175,00 |
| 08.02.2024 | 119,90 | 120,80 | 118,85 | 118,95 | -0,83% | 129,00 |
| 07.02.2024 | 119,25 | 120,40 | 118,80 | 119,95 | 0,50% | 166,00 |
| 06.02.2024 | 117,95 | 119,40 | 117,35 | 119,35 | 1,44% | 30,00 |
| 05.02.2024 | 117,45 | 118,80 | 117,20 | 117,65 | 0,17% | - |
| 02.02.2024 | 116,75 | 118,20 | 116,05 | 117,45 | 0,56% | 54,00 |
| 01.02.2024 | 114,65 | 116,90 | 114,65 | 116,80 | 1,70% | 20,00 |
| 31.01.2024 | 116,45 | 116,45 | 114,70 | 114,85 | -0,48% | 111,00 |
| 30.01.2024 | 114,10 | 115,80 | 114,00 | 115,40 | 0,70% | 25,00 |
| 29.01.2024 | 114,55 | 116,20 | 113,50 | 114,60 | 0,35% | 20,00 |
| 26.01.2024 | 114,10 | 114,95 | 113,45 | 114,20 | 0,09% | 38,00 |
| 25.01.2024 | 113,10 | 114,40 | 112,75 | 114,10 | 0,48% | 70,00 |
| 24.01.2024 | 115,80 | 116,95 | 112,20 | 113,55 | -2,11% | - |
| 23.01.2024 | 114,65 | 116,30 | 113,80 | 116,00 | 1,22% | - |
| 22.01.2024 | 115,75 | 116,60 | 114,05 | 114,60 | -1,33% | 25,00 |
| 19.01.2024 | 114,75 | 116,25 | 113,15 | 116,15 | 1,09% | - |
| 18.01.2024 | 112,80 | 115,10 | 112,10 | 114,90 | 1,82% | - |
| 17.01.2024 | 115,05 | 115,05 | 112,60 | 112,85 | -1,87% | 55,00 |
| 16.01.2024 | 114,80 | 115,70 | 114,00 | 115,00 | 0,17% | 10,00 |
| 15.01.2024 | 115,30 | 115,60 | 114,00 | 114,80 | -0,22% | 9,00 |
| 12.01.2024 | 113,50 | 115,20 | 112,90 | 115,05 | 0,70% | - |
| 11.01.2024 | 113,35 | 114,30 | 112,40 | 114,25 | 0,79% | - |
| 10.01.2024 | 113,20 | 114,25 | 112,60 | 113,35 | 0,22% | - |
| 09.01.2024 | 114,40 | 114,50 | 113,00 | 113,10 | -1,05% | - |
| 08.01.2024 | 114,90 | 115,10 | 113,30 | 114,30 | -0,70% | 17,00 |
| 05.01.2024 | 115,05 | 115,70 | 114,35 | 115,10 | 0,04% | - |
| 04.01.2024 | 114,55 | 115,30 | 114,00 | 115,05 | 0,48% | 46,00 |
| 03.01.2024 | 114,70 | 115,40 | 114,25 | 114,50 | -0,17% | 4,00 |
| 02.01.2024 | 113,35 | 114,70 | 111,50 | 114,70 | 1,19% | 79,00 |
| 29.12.2023 | 113,05 | 113,90 | 113,00 | 113,35 | 0,22% | - |
| 28.12.2023 | 113,00 | 113,90 | 112,40 | 113,10 | -0,09% | 198,00 |
| 27.12.2023 | 113,40 | 114,20 | 113,00 | 113,20 | -0,26% | 48,00 |
| 22.12.2023 | 112,80 | 113,70 | 111,90 | 113,50 | 0,98% | 4,00 |
| 21.12.2023 | 111,60 | 113,00 | 110,10 | 112,40 | 0,54% | 21,00 |
| 20.12.2023 | 111,90 | 113,60 | 110,95 | 111,80 | -0,09% | 103,00 |
| 19.12.2023 | 110,25 | 112,15 | 110,00 | 111,90 | 0,99% | 2,00 |
| 18.12.2023 | 110,65 | 111,60 | 107,75 | 110,80 | 0,32% | 29,00 |
| 15.12.2023 | 109,85 | 111,40 | 109,85 | 110,45 | 0,59% | 143,00 |