79,060€
-0,13%
Echtzeit-Aktienkurs Canadian National Railway Co.
Bid:
Ask:
Aktienkurse zur Canadian National Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2025 | 79,66 | 79,66 | 79,01 | 79,07 | -0,11% | 1,00 |
| 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 |
| 25.07.2025 | 81,47 | 81,79 | 80,63 | 81,59 | 0,43% | 109,00 |
| 24.07.2025 | 81,56 | 82,56 | 80,21 | 81,24 | -0,95% | 311,00 |
| 23.07.2025 | 85,54 | 85,54 | 81,18 | 82,02 | -4,01% | 759,00 |
| 22.07.2025 | 85,28 | 85,61 | 84,44 | 85,45 | 0,29% | 273,00 |
| 21.07.2025 | 85,06 | 86,45 | 85,01 | 85,20 | -0,53% | 240,00 |
| 18.07.2025 | 87,81 | 89,36 | 84,66 | 85,65 | -2,46% | 389,00 |
| 17.07.2025 | 88,39 | 89,70 | 87,80 | 87,81 | -0,67% | 2,00 |
| 16.07.2025 | 88,81 | 89,72 | 87,50 | 88,40 | -0,44% | 37,00 |
| 15.07.2025 | 89,11 | 89,76 | 88,62 | 88,79 | -0,36% | 52,00 |
| 14.07.2025 | 89,07 | 90,17 | 88,25 | 89,11 | -0,98% | 276,00 |
| 11.07.2025 | 90,82 | 90,82 | 89,37 | 89,99 | -0,71% | 6,00 |
| 10.07.2025 | 89,37 | 91,79 | 88,90 | 90,63 | 1,40% | 105,00 |
| 09.07.2025 | 89,52 | 90,16 | 89,36 | 89,38 | -0,17% | - |
| 08.07.2025 | 87,71 | 90,74 | 87,49 | 89,53 | 1,90% | 2,00 |
| 07.07.2025 | 90,01 | 90,85 | 87,86 | 87,86 | -2,25% | 215,00 |
| 04.07.2025 | 90,56 | 90,56 | 89,86 | 89,88 | -1,05% | 65,00 |
| 03.07.2025 | 90,43 | 91,19 | 90,01 | 90,83 | 0,49% | 17,00 |
| 02.07.2025 | 88,93 | 90,48 | 88,93 | 90,39 | 1,56% | 1,00 |
| 01.07.2025 | 88,29 | 89,42 | 87,41 | 89,00 | 0,76% | - |
| 30.06.2025 | 88,09 | 89,74 | 88,09 | 88,33 | 0,01% | - |
| 27.06.2025 | 88,79 | 89,44 | 86,95 | 88,32 | -0,62% | - |
| 26.06.2025 | 87,31 | 88,91 | 86,49 | 88,87 | 2,01% | - |
| 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 |