85,420€
-0,37%
Echtzeit-Aktienkurs Canadian National Railway
Bid:
Ask:
Aktienkurse zur Canadian National Railway Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2025 | 100,83 | 100,83 | 95,98 | 95,98 | -4,81% | 227,00 |
| 31.01.2025 | 101,28 | 102,53 | 98,60 | 100,83 | 0,02% | - |
| 30.01.2025 | 101,28 | 102,23 | 100,18 | 100,80 | -0,54% | 4,00 |
| 29.01.2025 | 100,80 | 101,88 | 100,31 | 101,35 | 0,50% | - |
| 28.01.2025 | 101,78 | 102,53 | 100,65 | 100,85 | -0,84% | - |
| 27.01.2025 | 100,55 | 101,70 | 98,19 | 101,70 | 1,09% | 8,00 |
| 24.01.2025 | 102,00 | 102,00 | 100,45 | 100,60 | -1,32% | 35,00 |
| 23.01.2025 | 100,33 | 103,25 | 100,25 | 101,95 | 1,65% | 97,00 |
| 22.01.2025 | 99,96 | 100,95 | 98,86 | 100,30 | 0,81% | - |
| 21.01.2025 | 99,31 | 99,94 | 98,55 | 99,49 | 0,18% | 30,00 |
| 20.01.2025 | 99,73 | 100,20 | 97,84 | 99,31 | 0,51% | 60,00 |
| 17.01.2025 | 98,22 | 100,25 | 98,22 | 98,81 | -0,21% | - |
| 16.01.2025 | 97,98 | 99,10 | 97,20 | 99,02 | 1,20% | 20,00 |
| 15.01.2025 | 96,99 | 98,77 | 96,99 | 97,85 | 0,62% | 110,00 |
| 14.01.2025 | 97,88 | 98,45 | 96,98 | 97,25 | -0,82% | - |
| 13.01.2025 | 98,15 | 98,39 | 97,29 | 98,05 | 0,52% | 23,00 |
| 10.01.2025 | 98,81 | 101,09 | 97,36 | 97,54 | -1,30% | 9,00 |
| 09.01.2025 | 99,35 | 99,52 | 98,67 | 98,82 | -0,48% | 12,00 |
| 08.01.2025 | 101,23 | 101,93 | 99,19 | 99,30 | -1,56% | 75,00 |
| 07.01.2025 | 100,18 | 101,30 | 99,34 | 100,88 | 1,18% | 190,00 |
| 06.01.2025 | 99,48 | 102,00 | 99,39 | 99,70 | 0,21% | 525,00 |
| 03.01.2025 | 99,20 | 99,85 | 99,04 | 99,49 | 0,29% | - |
| 02.01.2025 | 97,48 | 100,02 | 97,48 | 99,20 | 2,14% | 27,00 |
| 30.12.2024 | 97,50 | 97,92 | 96,84 | 97,12 | -0,77% | 8,00 |
| 27.12.2024 | 98,64 | 98,89 | 97,70 | 97,87 | -0,81% | 62,00 |
| 23.12.2024 | 97,49 | 98,68 | 96,75 | 98,67 | 1,24% | 20,00 |
| 20.12.2024 | 97,10 | 98,51 | 96,16 | 97,46 | 0,37% | 85,00 |
| 19.12.2024 | 97,98 | 99,04 | 96,72 | 97,10 | -0,88% | 29,00 |
| 18.12.2024 | 98,06 | 98,94 | 97,15 | 97,96 | -0,10% | 108,00 |
| 17.12.2024 | 98,36 | 98,90 | 97,37 | 98,06 | -0,31% | 115,00 |
| 16.12.2024 | 98,95 | 99,45 | 97,77 | 98,36 | -0,68% | 52,00 |
| 13.12.2024 | 100,02 | 100,35 | 98,21 | 99,03 | -0,98% | 52,00 |
| 12.12.2024 | 100,17 | 100,50 | 99,22 | 100,02 | -0,25% | 512,00 |
| 11.12.2024 | 100,98 | 101,80 | 100,15 | 100,27 | -0,80% | 9,00 |
| 10.12.2024 | 100,75 | 102,00 | 100,55 | 101,08 | 0,17% | 88,00 |
| 09.12.2024 | 100,98 | 102,18 | 100,68 | 100,90 | -0,35% | 74,00 |
| 06.12.2024 | 103,25 | 103,48 | 101,20 | 101,25 | -1,89% | - |
| 05.12.2024 | 104,35 | 104,35 | 102,63 | 103,20 | -1,01% | 295,00 |
| 04.12.2024 | 103,85 | 104,45 | 103,63 | 104,25 | 0,19% | - |
| 03.12.2024 | 105,85 | 106,15 | 103,53 | 104,05 | -1,70% | 39,00 |
| 02.12.2024 | 105,88 | 106,65 | 105,53 | 105,85 | 0,07% | - |
| 29.11.2024 | 105,70 | 106,25 | 104,85 | 105,78 | 0,07% | 11,00 |
| 28.11.2024 | 105,30 | 106,43 | 105,30 | 105,70 | 0,33% | - |