108,875€
1,40%
Echtzeit-Aktienkurs Canadian National Railway Co.
Bid:
Ask:
Aktienkurse zur Canadian National Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 107,35 | 108,80 | 107,00 | 108,80 | 1,33% | - |
| 08.07.2026 | 107,60 | 107,68 | 106,08 | 107,38 | 0,07% | - |
| 07.07.2026 | 106,35 | 107,40 | 106,25 | 107,30 | 1,13% | - |
| 06.07.2026 | 106,28 | 107,05 | 105,75 | 106,10 | -0,16% | 70,00 |
| 03.07.2026 | 106,30 | 106,93 | 103,13 | 106,28 | 0,35% | 222,00 |
| 02.07.2026 | 105,25 | 106,73 | 104,38 | 105,90 | -0,02% | - |
| 01.07.2026 | 104,40 | 106,75 | 104,03 | 105,93 | 1,17% | 320,00 |
| 30.06.2026 | 105,35 | 105,78 | 104,38 | 104,70 | 0,12% | - |
| 29.06.2026 | 106,83 | 106,83 | 104,43 | 104,58 | -1,04% | - |
| 26.06.2026 | 105,85 | 105,85 | 102,70 | 105,68 | 0,05% | 224,00 |
| 25.06.2026 | 102,05 | 105,90 | 101,88 | 105,63 | 3,00% | - |
| 24.06.2026 | 100,25 | 103,33 | 100,25 | 102,55 | 1,61% | - |
| 23.06.2026 | 99,70 | 101,50 | 98,73 | 100,93 | 1,07% | 1,00 |
| 22.06.2026 | 98,28 | 100,53 | 97,61 | 99,86 | 1,48% | 16,00 |
| 19.06.2026 | 98,82 | 99,27 | 98,39 | 98,40 | 0,07% | 1,00 |
| 18.06.2026 | 99,08 | 100,38 | 98,23 | 98,33 | -0,64% | 2,00 |
| 17.06.2026 | 101,40 | 101,63 | 98,89 | 98,96 | -2,36% | 24,00 |
| 16.06.2026 | 101,60 | 102,03 | 100,88 | 101,35 | -0,10% | - |
| 15.06.2026 | 102,85 | 103,43 | 100,58 | 101,45 | -0,98% | 8,00 |
| 12.06.2026 | 102,15 | 103,15 | 101,93 | 102,45 | -0,05% | 167,00 |
| 11.06.2026 | 103,20 | 103,93 | 102,38 | 102,50 | -1,13% | 54,00 |
| 10.06.2026 | 103,98 | 104,30 | 102,98 | 103,68 | -0,72% | 80,00 |
| 09.06.2026 | 102,18 | 104,95 | 101,03 | 104,43 | -0,45% | 226,00 |
| 08.06.2026 | 105,83 | 106,20 | 103,25 | 104,90 | 0,58% | 4,00 |
| 05.06.2026 | 102,90 | 104,53 | 101,65 | 104,30 | 1,41% | - |
| 04.06.2026 | 103,00 | 104,30 | 102,58 | 102,85 | -1,77% | 10,00 |
| 03.06.2026 | 104,30 | 105,53 | 103,60 | 104,70 | 0,10% | - |
| 02.06.2026 | 102,60 | 104,60 | 101,80 | 104,60 | 1,41% | 2,00 |
| 01.06.2026 | 101,80 | 103,15 | 100,80 | 103,15 | 1,18% | 31,00 |
| 29.05.2026 | 102,60 | 102,85 | 101,20 | 101,95 | -0,10% | 100,00 |
| 28.05.2026 | 101,43 | 102,35 | 100,12 | 102,05 | 0,37% | 271,00 |
| 27.05.2026 | 100,06 | 101,88 | 99,74 | 101,68 | 1,68% | 22,00 |
| 26.05.2026 | 99,13 | 100,05 | 98,20 | 100,00 | 0,79% | 1,00 |
| 25.05.2026 | 98,44 | 99,33 | 98,44 | 99,22 | 0,39% | 4,00 |
| 22.05.2026 | 98,29 | 99,64 | 98,11 | 98,83 | 0,00% | 32,00 |
| 21.05.2026 | 98,76 | 99,45 | 98,03 | 98,83 | 0,16% | 65,00 |
| 20.05.2026 | 97,54 | 99,41 | 97,37 | 98,67 | 1,27% | 239,00 |
| 19.05.2026 | 96,82 | 97,83 | 96,03 | 97,43 | 0,96% | 25,00 |
| 18.05.2026 | 96,28 | 96,63 | 95,07 | 96,50 | 0,37% | - |
| 15.05.2026 | 96,37 | 96,69 | 95,28 | 96,14 | -0,26% | 100,00 |
| 14.05.2026 | 95,50 | 97,20 | 95,50 | 96,39 | 0,95% | - |
| 13.05.2026 | 95,32 | 97,17 | 95,26 | 95,48 | 0,37% | 288,00 |
| 12.05.2026 | 93,87 | 95,26 | 92,73 | 95,13 | 1,33% | 159,00 |
| 11.05.2026 | 94,74 | 95,36 | 93,57 | 93,88 | -0,31% | - |
| 08.05.2026 | 94,54 | 94,76 | 93,56 | 94,17 | -0,71% | - |
| 07.05.2026 | 94,57 | 96,00 | 94,57 | 94,84 | -1,15% | 1,00 |
| 06.05.2026 | 94,06 | 96,14 | 93,71 | 95,94 | 1,93% | 31,00 |
| 05.05.2026 | 93,55 | 94,47 | 92,58 | 94,12 | 0,91% | 352,00 |
| 04.05.2026 | 95,52 | 96,11 | 93,26 | 93,27 | -2,53% | 18,00 |
| 30.04.2026 | 93,08 | 95,80 | 91,94 | 95,69 | 3,49% | 32,00 |
| 29.04.2026 | 98,09 | 98,62 | 91,66 | 92,46 | -5,66% | 21,00 |
| 28.04.2026 | 98,14 | 98,94 | 97,84 | 98,01 | -0,19% | 46,00 |
| 27.04.2026 | 97,76 | 98,78 | 97,46 | 98,20 | 0,32% | 100,00 |
| 24.04.2026 | 97,62 | 98,26 | 96,62 | 97,89 | 0,99% | 15,00 |
| 23.04.2026 | 93,50 | 97,23 | 92,84 | 96,93 | 3,66% | 100,00 |
| 22.04.2026 | 93,84 | 94,78 | 93,33 | 93,51 | -0,85% | - |
| 21.04.2026 | 94,43 | 95,17 | 93,74 | 94,31 | -0,03% | 5,00 |
| 20.04.2026 | 93,74 | 94,62 | 92,80 | 94,34 | 0,51% | 4,00 |
| 17.04.2026 | 92,48 | 94,23 | 91,80 | 93,86 | 1,51% | - |
| 16.04.2026 | 93,26 | 93,95 | 92,42 | 92,46 | -1,10% | 20,00 |
| 15.04.2026 | 95,33 | 95,57 | 93,16 | 93,49 | -1,45% | 32,00 |
| 14.04.2026 | 94,36 | 94,87 | 93,75 | 94,87 | 0,56% | 34,00 |
| 13.04.2026 | 94,05 | 94,37 | 93,02 | 94,34 | 0,49% | - |
| 10.04.2026 | 94,14 | 95,03 | 92,94 | 93,88 | -0,20% | 10,00 |
| 09.04.2026 | 92,32 | 94,52 | 91,94 | 94,07 | 2,06% | - |
| 08.04.2026 | 91,33 | 93,65 | 90,48 | 92,17 | 0,73% | - |
| 07.04.2026 | 90,28 | 91,91 | 90,28 | 91,50 | 1,34% | 21,00 |
| 02.04.2026 | 89,10 | 90,65 | 87,99 | 90,29 | 1,14% | 27,00 |
| 01.04.2026 | 88,96 | 89,81 | 88,49 | 89,27 | 0,24% | 8,00 |
| 31.03.2026 | 88,41 | 89,53 | 87,19 | 89,06 | 0,51% | 23,00 |
| 30.03.2026 | 88,18 | 89,67 | 88,10 | 88,61 | 0,88% | 50,00 |
| 27.03.2026 | 88,05 | 88,42 | 87,44 | 87,84 | -0,35% | - |
| 26.03.2026 | 87,78 | 88,93 | 87,29 | 88,15 | 0,02% | 1,00 |
| 25.03.2026 | 86,99 | 88,44 | 86,96 | 88,13 | 1,08% | 23,00 |
| 24.03.2026 | 86,69 | 88,21 | 85,83 | 87,19 | 0,58% | 75,00 |
| 23.03.2026 | 85,15 | 87,31 | 84,33 | 86,69 | 1,61% | 23,00 |
| 20.03.2026 | 85,74 | 86,68 | 85,13 | 85,32 | -0,27% | 65,00 |
| 19.03.2026 | 87,63 | 87,72 | 85,26 | 85,55 | -2,26% | 50,00 |
| 18.03.2026 | 88,40 | 90,12 | 87,17 | 87,53 | -1,32% | 50,00 |
| 17.03.2026 | 92,34 | 92,73 | 88,67 | 88,70 | -4,12% | - |
| 16.03.2026 | 92,26 | 93,12 | 90,77 | 92,51 | 0,70% | 17,00 |
| 13.03.2026 | 90,23 | 91,97 | 90,23 | 91,87 | 1,56% | 11,00 |
| 12.03.2026 | 91,77 | 92,42 | 90,39 | 90,46 | -1,43% | - |
| 11.03.2026 | 91,59 | 92,33 | 91,40 | 91,77 | 0,08% | 15,00 |
| 10.03.2026 | 92,37 | 92,84 | 91,14 | 91,70 | -1,32% | - |
| 09.03.2026 | 90,81 | 93,31 | 89,74 | 92,93 | 0,51% | 36,00 |
| 06.03.2026 | 94,50 | 95,32 | 91,33 | 92,46 | -2,19% | - |
| 05.03.2026 | 96,18 | 96,23 | 93,52 | 94,53 | -0,18% | 198,00 |
| 04.03.2026 | 95,75 | 96,14 | 94,15 | 94,70 | -0,93% | - |
| 03.03.2026 | 96,67 | 97,12 | 94,14 | 95,59 | -1,16% | 135,00 |
| 02.03.2026 | 93,24 | 96,72 | 93,24 | 96,71 | 1,88% | 105,00 |
| 27.02.2026 | 93,44 | 95,21 | 92,71 | 94,93 | 1,39% | - |
| 26.02.2026 | 92,17 | 93,64 | 91,37 | 93,63 | 1,43% | 561,00 |
| 25.02.2026 | 94,05 | 94,93 | 92,16 | 92,31 | -2,16% | 150,00 |
| 24.02.2026 | 93,60 | 94,44 | 92,72 | 94,35 | 0,79% | 74,00 |
| 23.02.2026 | 92,61 | 94,45 | 92,53 | 93,61 | -0,11% | - |
| 20.02.2026 | 93,26 | 94,65 | 92,62 | 93,71 | 0,84% | 335,00 |
| 19.02.2026 | 91,52 | 93,10 | 90,27 | 92,93 | 1,55% | 37,00 |
| 18.02.2026 | 92,28 | 92,87 | 90,60 | 91,51 | -0,20% | 423,00 |
| 17.02.2026 | 90,37 | 92,63 | 90,00 | 91,69 | 1,44% | 12,00 |