121,250$
0,97%
Echtzeit-Aktienkurs Canadian National Railway Co.
Bid:
Ask:
Aktienkurse zur Canadian National Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 120,76 | 121,85 | 120,58 | 121,25 | 0,97% | 706.700,00 |
| 19.10.2026 | 120,81 | 121,16 | 119,45 | 120,09 | -1,40% | 854.765,00 |
| 16.10.2026 | 121,02 | 122,60 | 120,49 | 121,79 | 0,87% | 766.419,00 |
| 15.10.2026 | 120,84 | 121,61 | 120,05 | 120,74 | 0,74% | 1.078.324,00 |
| 14.10.2026 | 118,42 | 120,05 | 117,80 | 119,85 | 0,79% | 709.396,00 |
| 13.10.2026 | 118,85 | 119,36 | 117,42 | 118,91 | 0,33% | 688.672,00 |
| 12.10.2026 | 117,60 | 118,60 | 117,60 | 118,52 | 0,63% | 493.202,00 |
| 09.10.2026 | 116,77 | 117,97 | 116,36 | 117,78 | 0,80% | 716.245,00 |
| 08.10.2026 | 115,39 | 117,26 | 115,00 | 116,84 | 0,94% | 748.591,00 |
| 07.10.2026 | 117,89 | 118,41 | 115,56 | 115,75 | -2,25% | 849.075,00 |
| 06.10.2026 | 119,44 | 119,44 | 117,76 | 118,41 | -0,76% | 847.112,00 |
| 05.10.2026 | 119,60 | 120,12 | 117,88 | 119,32 | -0,38% | 1.027.320,00 |
| 02.10.2026 | 117,54 | 120,09 | 117,31 | 119,77 | 2,23% | 830.215,00 |
| 01.10.2026 | 118,29 | 119,04 | 116,58 | 117,16 | -1,46% | 1.007.074,00 |
| 30.09.2026 | 120,90 | 120,90 | 118,90 | 118,90 | -1,37% | 869.574,00 |
| 29.09.2026 | 120,54 | 121,54 | 119,80 | 120,55 | -0,49% | 775.976,00 |
| 28.09.2026 | 120,70 | 121,40 | 119,68 | 121,14 | 0,17% | 1.500.150,00 |
| 25.09.2026 | 119,76 | 121,11 | 119,46 | 120,93 | 0,84% | 1.568.324,00 |
| 24.09.2026 | 119,36 | 121,18 | 119,06 | 119,92 | 0,36% | 1.353.528,00 |
| 23.09.2026 | 119,11 | 121,16 | 119,11 | 119,49 | -0,03% | 1.240.647,00 |
| 22.09.2026 | 118,44 | 119,69 | 117,52 | 119,52 | 1,71% | 985.376,00 |
| 21.09.2026 | 119,02 | 119,76 | 116,72 | 117,51 | -1,21% | 1.044.323,00 |
| 18.09.2026 | 119,25 | 119,69 | 118,58 | 118,95 | -0,77% | 752.675,00 |
| 17.09.2026 | 120,80 | 121,20 | 118,24 | 119,87 | 0,32% | 1.405.150,00 |
| 16.09.2026 | 120,99 | 121,69 | 118,94 | 119,49 | -1,87% | 1.522.579,00 |
| 15.09.2026 | 121,81 | 122,11 | 121,15 | 121,77 | -0,26% | 669.402,00 |
| 14.09.2026 | 122,11 | 123,09 | 121,74 | 122,09 | -0,13% | 672.517,00 |
| 11.09.2026 | 121,63 | 122,43 | 120,88 | 122,25 | 0,90% | 1.062.704,00 |
| 10.09.2026 | 121,54 | 122,60 | 120,29 | 121,16 | -0,56% | 858.242,00 |
| 09.09.2026 | 122,47 | 122,79 | 121,10 | 121,84 | -0,75% | 963.098,00 |
| 08.09.2026 | 122,48 | 123,66 | 122,48 | 122,76 | -0,49% | 840.599,00 |
| 04.09.2026 | 122,49 | 124,53 | 122,49 | 123,37 | 0,16% | 5.388.700,00 |
| 03.09.2026 | 121,87 | 123,75 | 120,96 | 123,17 | 1,42% | 1.510.969,00 |
| 02.09.2026 | 121,10 | 121,53 | 119,76 | 121,45 | 0,86% | 1.147.672,00 |
| 01.09.2026 | 124,41 | 124,58 | 119,62 | 120,42 | -3,47% | 1.123.825,00 |
| 31.08.2026 | 125,77 | 126,00 | 124,13 | 124,75 | -1,00% | 920.333,00 |
| 28.08.2026 | 126,89 | 126,95 | 125,00 | 126,01 | -0,37% | 766.677,00 |
| 27.08.2026 | 127,00 | 127,85 | 126,31 | 126,48 | -0,83% | 750.832,00 |
| 26.08.2026 | 126,94 | 128,38 | 126,66 | 127,54 | 0,33% | 864.023,00 |
| 25.08.2026 | 127,41 | 128,44 | 126,64 | 127,12 | -0,22% | 611.604,00 |
| 24.08.2026 | 129,35 | 129,75 | 126,30 | 127,40 | -1,88% | 1.033.874,00 |
| 21.08.2026 | 129,25 | 130,12 | 128,57 | 129,84 | 1,26% | 950.320,00 |
| 20.08.2026 | 127,97 | 130,07 | 127,39 | 128,23 | 0,46% | 951.314,00 |
| 19.08.2026 | 127,13 | 129,01 | 126,84 | 127,64 | 0,86% | 1.220.842,00 |
| 18.08.2026 | 127,20 | 127,84 | 126,49 | 126,55 | -0,03% | 855.409,00 |
| 17.08.2026 | 126,41 | 127,71 | 126,13 | 126,59 | -0,20% | 627.758,00 |
| 14.08.2026 | 127,57 | 128,42 | 126,50 | 126,84 | -0,67% | 576.405,00 |
| 13.08.2026 | 126,98 | 128,02 | 126,72 | 127,70 | 1,09% | 764.241,00 |
| 12.08.2026 | 126,06 | 126,75 | 125,82 | 126,32 | 0,03% | 985.252,00 |
| 11.08.2026 | 125,00 | 126,49 | 125,00 | 126,28 | 0,91% | 1.039.779,00 |
| 10.08.2026 | 125,89 | 127,22 | 124,70 | 125,14 | -1,15% | 1.073.802,00 |
| 07.08.2026 | 126,15 | 127,69 | 125,91 | 126,60 | 0,16% | 1.332.965,00 |
| 06.08.2026 | 127,80 | 128,04 | 125,83 | 126,40 | -0,89% | 1.319.603,00 |
| 05.08.2026 | 127,00 | 127,92 | 126,21 | 127,54 | 0,19% | 1.280.343,00 |
| 04.08.2026 | 125,82 | 127,33 | 124,15 | 127,30 | 1,18% | 1.753.923,00 |
| 03.08.2026 | 127,18 | 127,63 | 125,20 | 125,81 | -1,10% | 852.611,00 |
| 31.07.2026 | 127,13 | 128,03 | 126,36 | 127,21 | 0,06% | 1.433.897,00 |
| 30.07.2026 | 129,02 | 130,93 | 126,37 | 127,13 | -2,09% | 2.370.608,00 |
| 29.07.2026 | 129,40 | 130,28 | 128,71 | 129,84 | 0,25% | 1.812.322,00 |
| 28.07.2026 | 129,01 | 129,76 | 128,49 | 129,52 | 0,50% | 1.261.340,00 |
| 27.07.2026 | 130,47 | 130,99 | 128,11 | 128,88 | -0,46% | 2.215.103,00 |
| 24.07.2026 | 131,51 | 131,55 | 128,48 | 129,48 | -0,84% | 2.558.949,00 |
| 23.07.2026 | 129,32 | 131,21 | 128,51 | 130,58 | 2,09% | 2.438.352,00 |
| 22.07.2026 | 128,03 | 128,77 | 127,20 | 127,91 | 0,64% | 1.213.127,00 |
| 21.07.2026 | 127,02 | 127,52 | 125,13 | 127,10 | 0,32% | 1.263.910,00 |
| 20.07.2026 | 128,99 | 129,20 | 126,62 | 126,69 | -1,81% | 1.325.194,00 |
| 17.07.2026 | 128,80 | 129,52 | 127,89 | 129,03 | 0,63% | 1.528.756,00 |
| 16.07.2026 | 124,72 | 128,24 | 124,68 | 128,22 | 3,40% | 1.254.948,00 |
| 15.07.2026 | 124,65 | 124,92 | 123,16 | 124,00 | -0,63% | 1.989.732,00 |
| 14.07.2026 | 124,37 | 125,86 | 124,37 | 124,79 | -0,41% | 1.110.184,00 |
| 13.07.2026 | 125,53 | 126,12 | 124,77 | 125,31 | 0,73% | 1.204.237,00 |
| 10.07.2026 | 124,90 | 125,26 | 123,95 | 124,40 | 0,05% | 1.035.264,00 |
| 09.07.2026 | 123,00 | 125,04 | 122,53 | 124,34 | 1,35% | 1.200.704,00 |
| 08.07.2026 | 122,95 | 122,99 | 121,08 | 122,68 | -0,08% | 797.948,00 |
| 07.07.2026 | 122,04 | 123,00 | 121,52 | 122,78 | 0,92% | 1.093.792,00 |
| 06.07.2026 | 121,09 | 122,25 | 120,93 | 121,66 | 0,08% | 1.035.669,00 |
| 02.07.2026 | 120,70 | 122,07 | 119,47 | 121,56 | 1,45% | 1.225.593,00 |
| 01.07.2026 | 119,23 | 121,60 | 119,15 | 119,82 | 0,49% | 864.842,00 |
| 30.06.2026 | 119,88 | 120,34 | 118,97 | 119,24 | -0,91% | 1.340.070,00 |
| 29.06.2026 | 120,44 | 121,09 | 119,30 | 120,34 | -0,18% | 1.235.608,00 |
| 26.06.2026 | 120,67 | 120,86 | 119,62 | 120,56 | 0,17% | 1.208.530,00 |
| 25.06.2026 | 117,90 | 120,58 | 117,90 | 120,36 | 3,84% | 1.819.218,00 |
| 24.06.2026 | 115,50 | 117,34 | 115,21 | 115,91 | 0,88% | 1.641.010,00 |
| 23.06.2026 | 114,87 | 115,53 | 113,88 | 114,90 | 0,67% | 1.239.520,00 |
| 22.06.2026 | 113,29 | 115,08 | 113,16 | 114,13 | 0,62% | 1.088.090,00 |
| 18.06.2026 | 113,72 | 115,17 | 112,50 | 113,43 | -0,47% | 1.611.982,00 |
| 17.06.2026 | 117,29 | 117,94 | 113,37 | 113,96 | -3,15% | 1.329.406,00 |
| 16.06.2026 | 118,00 | 118,43 | 117,04 | 117,67 | 0,11% | 1.144.029,00 |
| 15.06.2026 | 119,55 | 119,85 | 116,77 | 117,54 | -1,21% | 1.554.474,00 |
| 12.06.2026 | 118,33 | 119,65 | 117,88 | 118,98 | 0,60% | 1.690.828,00 |
| 11.06.2026 | 119,39 | 119,52 | 117,52 | 118,27 | -0,76% | 1.803.055,00 |
| 10.06.2026 | 120,37 | 120,50 | 118,93 | 119,18 | -0,94% | 1.227.985,00 |
| 09.06.2026 | 120,59 | 121,45 | 119,28 | 120,31 | -0,41% | 2.269.707,00 |
| 08.06.2026 | 120,37 | 121,90 | 119,95 | 120,81 | 0,36% | 5.845.353,00 |
| 05.06.2026 | 119,38 | 120,78 | 119,14 | 120,38 | 0,74% | 953.983,00 |
| 04.06.2026 | 120,41 | 121,46 | 118,72 | 119,50 | 0,04% | 773.562,00 |
| 03.06.2026 | 120,85 | 122,48 | 119,12 | 119,45 | -1,47% | 1.083.157,00 |
| 02.06.2026 | 119,16 | 121,70 | 119,06 | 121,23 | 1,52% | 1.414.515,00 |
| 01.06.2026 | 118,16 | 120,01 | 117,64 | 119,42 | 0,73% | 1.227.763,00 |
| 29.05.2026 | 118,46 | 119,87 | 118,14 | 118,55 | -0,21% | 1.229.219,00 |