118,550$
-0,21%
Echtzeit-Aktienkurs Canadian National Railway
Bid:
Ask:
Aktienkurse zur Canadian National Railway Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 118,46 | 119,87 | 118,14 | 118,55 | -0,21% | 1.229.219,00 |
| 28.05.2026 | 117,72 | 119,25 | 116,48 | 118,80 | 0,16% | 1.492.066,00 |
| 27.05.2026 | 116,60 | 118,76 | 116,17 | 118,61 | 1,91% | 1.411.974,00 |
| 26.05.2026 | 115,13 | 116,75 | 114,24 | 116,39 | 1,88% | 1.124.918,00 |
| 22.05.2026 | 114,35 | 115,10 | 113,86 | 114,24 | 0,06% | 843.896,00 |
| 21.05.2026 | 114,09 | 115,35 | 113,59 | 114,17 | -0,55% | 1.072.294,00 |
| 20.05.2026 | 113,22 | 115,56 | 113,09 | 114,80 | 1,41% | 1.347.186,00 |
| 19.05.2026 | 112,25 | 113,60 | 111,74 | 113,20 | 0,51% | 773.413,00 |
| 18.05.2026 | 112,15 | 113,00 | 111,73 | 112,63 | 0,75% | 493.567,00 |
| 15.05.2026 | 111,98 | 111,98 | 110,77 | 111,79 | -0,58% | 858.879,00 |
| 14.05.2026 | 112,56 | 113,49 | 111,94 | 112,44 | 0,51% | 1.317.231,00 |
| 13.05.2026 | 111,45 | 113,79 | 111,45 | 111,87 | -0,04% | 1.075.437,00 |
| 12.05.2026 | 110,58 | 111,92 | 109,32 | 111,91 | 1,18% | 1.236.321,00 |
| 11.05.2026 | 111,04 | 111,78 | 110,20 | 110,60 | -0,93% | 1.194.017,00 |
| 08.05.2026 | 110,85 | 111,65 | 110,14 | 111,64 | 0,72% | 900.989,00 |
| 07.05.2026 | 112,88 | 112,92 | 110,84 | 110,84 | -1,20% | 1.097.962,00 |
| 06.05.2026 | 110,55 | 113,00 | 110,52 | 112,19 | 2,00% | 847.083,00 |
| 05.05.2026 | 109,61 | 110,55 | 108,90 | 109,99 | 0,56% | 960.795,00 |
| 04.05.2026 | 110,90 | 111,70 | 109,02 | 109,38 | -2,30% | 1.192.025,00 |
| 01.05.2026 | 112,10 | 113,31 | 111,80 | 111,96 | -0,15% | 1.504.617,00 |
| 30.04.2026 | 108,20 | 112,60 | 108,00 | 112,13 | 3,75% | 2.884.934,00 |
| 29.04.2026 | 113,80 | 113,80 | 107,00 | 108,08 | -5,93% | 2.925.260,00 |
| 28.04.2026 | 115,13 | 115,56 | 114,54 | 114,89 | -0,05% | 1.839.655,00 |
| 27.04.2026 | 114,71 | 115,80 | 114,71 | 114,95 | 0,31% | 1.248.949,00 |
| 24.04.2026 | 114,00 | 115,15 | 113,73 | 114,60 | 0,48% | 1.220.210,00 |
| 23.04.2026 | 110,18 | 114,09 | 109,73 | 114,05 | 4,24% | 1.471.085,00 |
| 22.04.2026 | 110,22 | 111,27 | 109,28 | 109,41 | -0,69% | 932.282,00 |
| 21.04.2026 | 111,44 | 112,06 | 110,12 | 110,17 | -0,93% | 1.150.818,00 |
| 20.04.2026 | 110,40 | 111,52 | 109,86 | 111,20 | 0,83% | 906.074,00 |
| 17.04.2026 | 109,41 | 111,24 | 109,41 | 110,29 | 1,22% | 1.276.658,00 |
| 16.04.2026 | 109,88 | 110,63 | 108,73 | 108,96 | -0,89% | 1.222.649,00 |
| 15.04.2026 | 111,59 | 111,77 | 109,87 | 109,94 | -1,80% | 942.469,00 |
| 14.04.2026 | 110,70 | 112,06 | 110,57 | 111,96 | 0,91% | 867.591,00 |
| 13.04.2026 | 109,41 | 111,04 | 109,41 | 110,95 | 0,78% | 948.730,00 |
| 10.04.2026 | 110,49 | 111,51 | 109,48 | 110,09 | -0,05% | 1.565.696,00 |
| 09.04.2026 | 108,39 | 110,53 | 108,39 | 110,14 | 2,30% | 2.024.426,00 |
| 08.04.2026 | 107,48 | 109,58 | 107,16 | 107,66 | 1,65% | 1.602.748,00 |
| 07.04.2026 | 104,86 | 106,45 | 104,70 | 105,91 | 0,79% | 1.308.683,00 |
| 06.04.2026 | 103,56 | 105,40 | 103,51 | 105,08 | 0,86% | 913.366,00 |
| 02.04.2026 | 102,77 | 104,71 | 102,55 | 104,18 | 0,90% | 1.057.526,00 |
| 01.04.2026 | 103,28 | 104,29 | 102,67 | 103,25 | 0,47% | 1.463.883,00 |
| 31.03.2026 | 102,50 | 103,01 | 100,37 | 102,77 | 1,42% | 1.195.454,00 |
| 30.03.2026 | 101,86 | 102,75 | 101,22 | 101,33 | -0,10% | 1.335.685,00 |
| 27.03.2026 | 101,22 | 101,83 | 100,75 | 101,43 | -0,16% | 860.768,00 |
| 26.03.2026 | 101,29 | 102,64 | 100,74 | 101,59 | -0,29% | 736.153,00 |
| 25.03.2026 | 101,77 | 102,34 | 100,58 | 101,89 | 0,91% | 1.288.600,00 |
| 24.03.2026 | 99,22 | 102,19 | 99,22 | 100,97 | 0,28% | 935.943,00 |
| 23.03.2026 | 99,91 | 101,48 | 99,56 | 100,69 | 2,32% | 1.574.835,00 |
| 20.03.2026 | 98,97 | 100,22 | 97,98 | 98,41 | -0,70% | 1.928.329,00 |
| 19.03.2026 | 100,12 | 100,37 | 98,41 | 99,10 | -1,23% | 1.433.975,00 |
| 18.03.2026 | 101,92 | 102,67 | 100,11 | 100,33 | -1,63% | 2.298.586,00 |
| 17.03.2026 | 106,60 | 106,82 | 101,86 | 101,99 | -3,98% | 3.117.430,00 |
| 16.03.2026 | 105,91 | 107,00 | 104,93 | 106,22 | 1,14% | 1.547.830,00 |
| 13.03.2026 | 104,07 | 105,26 | 103,46 | 105,02 | 1,13% | 1.538.516,00 |
| 12.03.2026 | 105,43 | 106,50 | 103,23 | 103,85 | -2,22% | 1.294.080,00 |
| 11.03.2026 | 106,24 | 106,94 | 106,03 | 106,21 | -0,20% | 1.002.270,00 |
| 10.03.2026 | 106,64 | 107,77 | 105,98 | 106,42 | -1,43% | 1.058.369,00 |
| 09.03.2026 | 104,35 | 108,41 | 103,84 | 107,96 | 1,11% | 6.663.942,00 |
| 06.03.2026 | 108,47 | 108,69 | 105,67 | 106,78 | -2,64% | 1.824.706,00 |
| 05.03.2026 | 109,85 | 110,35 | 108,14 | 109,67 | -1,01% | 1.374.956,00 |
| 04.03.2026 | 111,11 | 111,58 | 109,89 | 110,79 | -0,35% | 1.148.782,00 |
| 03.03.2026 | 111,51 | 112,15 | 108,87 | 111,18 | -1,62% | 1.464.316,00 |
| 02.03.2026 | 110,67 | 113,09 | 110,61 | 113,01 | 0,73% | 1.027.111,00 |
| 27.02.2026 | 110,01 | 112,48 | 109,90 | 112,19 | 1,76% | 1.114.099,00 |
| 26.02.2026 | 109,34 | 110,50 | 109,09 | 110,25 | 1,13% | 1.415.007,00 |
| 25.02.2026 | 111,11 | 111,30 | 108,79 | 109,02 | -2,05% | 1.710.859,00 |
| 24.02.2026 | 109,81 | 111,33 | 109,54 | 111,30 | 1,10% | 1.106.296,00 |
| 23.02.2026 | 110,71 | 111,47 | 109,71 | 110,09 | -0,33% | 1.519.838,00 |
| 20.02.2026 | 109,44 | 110,93 | 109,20 | 110,46 | 0,94% | 1.625.275,00 |
| 19.02.2026 | 107,25 | 109,73 | 106,89 | 109,43 | 1,44% | 1.482.065,00 |
| 18.02.2026 | 108,33 | 108,48 | 106,79 | 107,88 | -0,54% | 3.101.246,00 |
| 17.02.2026 | 107,31 | 109,90 | 107,08 | 108,47 | 0,81% | 2.721.815,00 |
| 13.02.2026 | 107,38 | 107,77 | 105,73 | 107,60 | 0,28% | 2.203.770,00 |
| 12.02.2026 | 106,57 | 107,76 | 105,26 | 107,30 | 0,92% | 2.726.387,00 |
| 11.02.2026 | 106,25 | 107,09 | 105,75 | 106,32 | 0,24% | 1.533.582,00 |
| 10.02.2026 | 103,24 | 107,33 | 103,24 | 106,07 | 2,59% | 2.246.701,00 |
| 09.02.2026 | 101,99 | 103,48 | 100,90 | 103,39 | 1,93% | 1.607.052,00 |
| 06.02.2026 | 100,54 | 101,45 | 100,00 | 101,43 | 1,43% | 1.388.039,00 |
| 05.02.2026 | 98,74 | 100,48 | 98,53 | 100,00 | 1,00% | 1.728.035,00 |
| 04.02.2026 | 96,93 | 100,13 | 96,52 | 99,01 | 2,57% | 2.326.497,00 |
| 03.02.2026 | 95,88 | 97,22 | 95,14 | 96,53 | 0,89% | 2.631.521,00 |
| 02.02.2026 | 95,11 | 95,79 | 94,06 | 95,68 | -0,56% | 2.404.645,00 |
| 30.01.2026 | 101,30 | 101,72 | 96,14 | 96,22 | -4,76% | 2.950.569,00 |
| 29.01.2026 | 99,04 | 101,11 | 98,78 | 101,03 | 2,53% | 2.629.019,00 |
| 28.01.2026 | 100,36 | 100,66 | 98,40 | 98,54 | -1,93% | 1.318.969,00 |
| 27.01.2026 | 100,12 | 100,96 | 99,74 | 100,48 | 0,59% | 1.565.040,00 |
| 26.01.2026 | 100,05 | 100,52 | 99,42 | 99,89 | -0,13% | 679.236,00 |
| 22.01.2026 | 99,89 | 100,39 | 99,56 | 100,02 | 0,64% | 787.242,00 |
| 21.01.2026 | 98,10 | 100,08 | 97,95 | 99,38 | 2,25% | 1.133.724,00 |
| 20.01.2026 | 100,26 | 100,87 | 97,12 | 97,19 | -2,92% | 1.663.015,00 |
| 16.01.2026 | 99,00 | 100,12 | 98,48 | 100,11 | 0,89% | 1.704.123,00 |
| 15.01.2026 | 97,80 | 99,38 | 97,30 | 99,23 | 1,62% | 1.091.495,00 |
| 14.01.2026 | 97,57 | 98,14 | 97,32 | 97,65 | 0,30% | 1.106.865,00 |
| 13.01.2026 | 99,07 | 99,07 | 96,96 | 97,36 | -1,61% | 1.100.032,00 |
| 12.01.2026 | 98,89 | 99,65 | 98,26 | 98,95 | 0,00% | 966.686,00 |
| 09.01.2026 | 99,64 | 100,18 | 98,52 | 98,95 | -0,52% | 911.069,00 |
| 08.01.2026 | 96,77 | 99,49 | 96,39 | 99,47 | 2,90% | 1.083.082,00 |
| 07.01.2026 | 101,00 | 101,85 | 96,62 | 96,67 | -3,91% | 957.441,00 |
| 06.01.2026 | 99,40 | 100,82 | 98,82 | 100,60 | 1,28% | 947.882,00 |
| 05.01.2026 | 99,80 | 100,38 | 98,44 | 99,33 | -0,97% | 1.068.800,00 |