94,750€
0,23%
Echtzeit-Aktienkurs Canadian National Railway Co.
Bid:
Ask:
Aktienkurse zur Canadian National Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 93,61 | 94,48 | 92,93 | 94,08 | 0,59% | 192,00 |
| 04.05.2026 | 95,45 | 95,74 | 93,17 | 93,53 | -2,18% | 716,00 |
| 30.04.2026 | 92,59 | 95,93 | 91,96 | 95,61 | 3,34% | 748,00 |
| 29.04.2026 | 98,22 | 98,35 | 91,66 | 92,52 | -5,70% | 1.326,00 |
| 28.04.2026 | 98,19 | 98,83 | 97,83 | 98,11 | 0,03% | 484,00 |
| 27.04.2026 | 97,75 | 98,79 | 97,45 | 98,08 | 0,34% | 714,00 |
| 24.04.2026 | 97,68 | 98,25 | 96,93 | 97,75 | 0,12% | 1.587,00 |
| 23.04.2026 | 93,27 | 97,65 | 92,81 | 97,63 | 4,42% | 890,00 |
| 22.04.2026 | 93,91 | 94,78 | 93,31 | 93,50 | -0,38% | 141,00 |
| 21.04.2026 | 94,47 | 95,23 | 93,72 | 93,86 | -0,50% | 371,00 |
| 20.04.2026 | 93,66 | 94,62 | 92,99 | 94,33 | 0,60% | 599,00 |
| 17.04.2026 | 92,47 | 94,22 | 92,09 | 93,77 | 1,41% | 602,00 |
| 16.04.2026 | 93,16 | 93,94 | 92,30 | 92,47 | -0,74% | 188,00 |
| 15.04.2026 | 94,94 | 95,11 | 93,13 | 93,16 | -1,86% | 787,00 |
| 14.04.2026 | 94,27 | 95,02 | 93,73 | 94,93 | 0,60% | 117,00 |
| 13.04.2026 | 93,95 | 94,42 | 93,51 | 94,36 | 0,43% | 3.315,00 |
| 10.04.2026 | 94,20 | 95,03 | 93,21 | 93,96 | -0,17% | 789,00 |
| 09.04.2026 | 92,31 | 94,52 | 91,84 | 94,12 | 1,95% | 1.198,00 |
| 08.04.2026 | 92,29 | 93,65 | 90,67 | 92,32 | 1,06% | 580,00 |
| 07.04.2026 | 91,02 | 91,91 | 90,58 | 91,35 | 1,21% | 548,00 |
| 02.04.2026 | 88,97 | 90,68 | 88,34 | 90,26 | 1,29% | 308,00 |
| 01.04.2026 | 88,88 | 89,80 | 88,46 | 89,11 | 0,17% | 1.323,00 |
| 31.03.2026 | 88,63 | 89,36 | 87,15 | 88,96 | 0,64% | 668,00 |
| 30.03.2026 | 88,10 | 89,67 | 88,09 | 88,39 | 0,26% | 392,00 |
| 27.03.2026 | 88,14 | 88,38 | 87,47 | 88,16 | 0,09% | 827,00 |
| 26.03.2026 | 87,90 | 88,94 | 87,28 | 88,08 | -0,08% | 544,00 |
| 25.03.2026 | 87,20 | 88,46 | 86,94 | 88,15 | 1,26% | 618,00 |
| 24.03.2026 | 86,90 | 88,21 | 85,82 | 87,05 | 0,37% | 469,00 |
| 23.03.2026 | 84,70 | 87,31 | 84,37 | 86,73 | 1,82% | 597,00 |
| 20.03.2026 | 85,66 | 86,69 | 84,83 | 85,18 | -0,46% | 913,00 |
| 19.03.2026 | 87,51 | 87,67 | 85,23 | 85,57 | -2,16% | 505,00 |
| 18.03.2026 | 88,64 | 89,53 | 87,15 | 87,46 | -1,10% | 1.301,00 |
| 17.03.2026 | 92,11 | 92,63 | 88,31 | 88,43 | -4,23% | 569,00 |
| 16.03.2026 | 92,61 | 93,12 | 91,27 | 92,34 | 0,48% | 496,00 |
| 13.03.2026 | 90,35 | 91,98 | 90,28 | 91,90 | 1,91% | 362,00 |
| 12.03.2026 | 91,31 | 92,41 | 90,00 | 90,18 | -1,70% | 236,00 |
| 11.03.2026 | 91,56 | 92,33 | 91,45 | 91,74 | 0,02% | 620,00 |
| 10.03.2026 | 92,29 | 92,84 | 91,11 | 91,72 | -1,13% | 278,00 |
| 09.03.2026 | 91,08 | 93,31 | 89,74 | 92,77 | 0,94% | 1.262,00 |
| 06.03.2026 | 94,49 | 95,04 | 91,32 | 91,91 | -2,72% | 727,00 |
| 05.03.2026 | 95,41 | 95,67 | 93,52 | 94,48 | -0,76% | 263,00 |
| 04.03.2026 | 95,62 | 95,88 | 94,52 | 95,20 | -0,52% | 3.872,00 |
| 03.03.2026 | 96,54 | 97,02 | 94,12 | 95,70 | -0,99% | 922,00 |
| 02.03.2026 | 94,70 | 96,75 | 94,63 | 96,66 | 1,82% | 1.331,00 |
| 27.02.2026 | 93,19 | 95,21 | 92,71 | 94,93 | 1,62% | 581,00 |
| 26.02.2026 | 91,95 | 93,69 | 91,52 | 93,42 | 1,36% | 989,00 |
| 25.02.2026 | 94,29 | 94,75 | 92,15 | 92,17 | -2,48% | 765,00 |
| 24.02.2026 | 93,45 | 94,54 | 92,69 | 94,51 | 1,18% | 905,00 |
| 23.02.2026 | 93,30 | 94,46 | 93,04 | 93,41 | -0,35% | 1.223,00 |
| 20.02.2026 | 93,37 | 94,61 | 92,79 | 93,74 | 0,83% | 856,00 |
| 19.02.2026 | 91,41 | 93,13 | 90,64 | 92,97 | 1,56% | 1.204,00 |
| 18.02.2026 | 91,62 | 92,38 | 90,58 | 91,54 | 0,01% | 689,00 |
| 17.02.2026 | 90,41 | 92,91 | 90,16 | 91,53 | 0,99% | 1.496,00 |
| 16.02.2026 | 90,69 | 90,77 | 90,01 | 90,63 | 0,00% | 896,00 |
| 13.02.2026 | 90,48 | 90,66 | 89,09 | 90,63 | 0,25% | 944,00 |
| 12.02.2026 | 89,66 | 90,65 | 88,67 | 90,40 | 0,95% | 1.179,00 |
| 11.02.2026 | 89,05 | 90,28 | 88,74 | 89,55 | 0,43% | 706,00 |
| 10.02.2026 | 86,85 | 90,14 | 86,50 | 89,17 | 2,77% | 634,00 |
| 09.02.2026 | 85,56 | 86,85 | 84,72 | 86,77 | 1,31% | 936,00 |
| 06.02.2026 | 84,80 | 85,81 | 84,54 | 85,65 | 0,90% | 3.200,00 |
| 05.02.2026 | 83,94 | 85,16 | 83,04 | 84,89 | 1,24% | 2.409,00 |
| 04.02.2026 | 81,52 | 84,81 | 81,50 | 83,85 | 2,67% | 1.157,00 |
| 03.02.2026 | 81,01 | 82,32 | 80,66 | 81,67 | 0,64% | 543,00 |
| 02.02.2026 | 81,04 | 82,05 | 79,57 | 81,15 | 0,00% | 2.175,00 |
| 30.01.2026 | 84,06 | 85,36 | 81,09 | 81,15 | -3,82% | 3.089,00 |
| 29.01.2026 | 82,24 | 84,51 | 81,87 | 84,37 | 2,32% | 1.023,00 |
| 28.01.2026 | 83,82 | 84,71 | 82,44 | 82,46 | -1,17% | 2.057,00 |
| 27.01.2026 | 84,12 | 84,35 | 83,23 | 83,44 | -0,76% | 1.055,00 |
| 26.01.2026 | 84,04 | 85,12 | 83,62 | 84,08 | -0,41% | 476,00 |
| 23.01.2026 | 85,20 | 85,82 | 84,39 | 84,43 | -0,76% | 394,00 |
| 22.01.2026 | 85,41 | 85,95 | 84,86 | 85,08 | 0,07% | 659,00 |
| 21.01.2026 | 82,95 | 85,64 | 82,95 | 85,02 | 2,56% | 860,00 |
| 20.01.2026 | 85,60 | 85,96 | 82,89 | 82,90 | -3,88% | 452,00 |
| 19.01.2026 | 86,07 | 86,34 | 84,51 | 86,25 | -0,06% | 678,00 |
| 16.01.2026 | 85,50 | 86,30 | 84,79 | 86,30 | 0,96% | 968,00 |
| 15.01.2026 | 83,90 | 85,57 | 83,90 | 85,48 | 1,96% | 714,00 |
| 14.01.2026 | 83,62 | 84,36 | 83,22 | 83,84 | 0,24% | 464,00 |
| 13.01.2026 | 84,77 | 84,94 | 83,28 | 83,64 | -1,39% | 366,00 |
| 12.01.2026 | 84,78 | 85,32 | 83,98 | 84,82 | -0,24% | 641,00 |
| 09.01.2026 | 85,37 | 86,05 | 84,68 | 85,02 | -0,35% | 331,00 |
| 08.01.2026 | 82,75 | 85,39 | 82,61 | 85,32 | 2,98% | 674,00 |
| 07.01.2026 | 85,88 | 87,02 | 82,75 | 82,85 | -3,77% | 1.600,00 |
| 06.01.2026 | 84,60 | 86,24 | 84,44 | 86,10 | 1,60% | 444,00 |
| 05.01.2026 | 85,85 | 86,65 | 84,16 | 84,74 | -0,99% | 1.240,00 |
| 02.01.2026 | 84,28 | 85,78 | 84,27 | 85,59 | 1,22% | 1.504,00 |
| 30.12.2025 | 84,43 | 84,63 | 84,43 | 84,56 | 0,12% | 666,00 |
| 29.12.2025 | 83,81 | 84,83 | 83,28 | 84,46 | 0,88% | 454,00 |
| 23.12.2025 | 83,41 | 83,88 | 82,53 | 83,72 | 0,28% | 489,00 |
| 22.12.2025 | 83,78 | 84,23 | 83,23 | 83,49 | -0,44% | 850,00 |
| 19.12.2025 | 84,99 | 85,15 | 83,70 | 83,86 | -1,26% | 1.020,00 |
| 18.12.2025 | 82,73 | 85,38 | 82,73 | 84,93 | 2,36% | 2.813,00 |
| 17.12.2025 | 82,76 | 83,36 | 82,18 | 82,97 | 0,56% | 598,00 |
| 16.12.2025 | 83,71 | 84,34 | 82,49 | 82,51 | -1,37% | 360,00 |
| 15.12.2025 | 83,53 | 84,03 | 83,21 | 83,66 | 0,35% | 711,00 |
| 12.12.2025 | 83,46 | 83,89 | 83,08 | 83,37 | -0,11% | 355,00 |
| 11.12.2025 | 84,04 | 84,46 | 83,15 | 83,46 | -0,71% | 159,00 |
| 10.12.2025 | 83,86 | 84,47 | 82,99 | 84,06 | 0,02% | 766,00 |
| 09.12.2025 | 83,85 | 84,89 | 83,38 | 84,04 | -0,49% | 737,00 |
| 08.12.2025 | 84,22 | 85,80 | 84,14 | 84,45 | 0,18% | 1.474,00 |
| 05.12.2025 | 84,57 | 85,04 | 84,10 | 84,30 | -0,39% | 791,00 |