83,780$
0,08%
Echtzeit-Aktienkurs Canadian Pacific Kansas City Limited
Bid:
Ask:
Aktienkurse zur Canadian Pacific Kansas City Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 83,51 | 84,63 | 83,05 | 83,78 | 0,08% | 2.608.243,00 |
| 12.02.2026 | 83,98 | 85,15 | 82,69 | 83,71 | -0,14% | 3.701.188,00 |
| 11.02.2026 | 83,50 | 83,92 | 82,89 | 83,83 | 0,90% | 4.376.075,00 |
| 10.02.2026 | 81,12 | 83,48 | 80,89 | 83,08 | 2,42% | 4.036.810,00 |
| 09.02.2026 | 80,50 | 81,21 | 80,05 | 81,12 | 0,91% | 2.194.373,00 |
| 06.02.2026 | 79,64 | 80,52 | 79,26 | 80,39 | 1,66% | 2.547.535,00 |
| 05.02.2026 | 78,83 | 80,21 | 78,64 | 79,08 | -0,60% | 3.913.315,00 |
| 04.02.2026 | 76,84 | 79,87 | 76,65 | 79,56 | 3,85% | 3.364.051,00 |
| 03.02.2026 | 74,91 | 77,06 | 74,50 | 76,61 | 2,08% | 3.255.093,00 |
| 02.02.2026 | 73,61 | 75,08 | 73,37 | 75,05 | 0,96% | 2.815.508,00 |
| 30.01.2026 | 75,68 | 75,68 | 73,15 | 74,34 | -1,98% | 3.666.458,00 |
| 29.01.2026 | 73,19 | 75,93 | 72,12 | 75,84 | 5,66% | 5.128.719,00 |
| 28.01.2026 | 72,55 | 73,38 | 71,71 | 71,78 | -1,33% | 2.419.373,00 |
| 27.01.2026 | 72,54 | 73,09 | 72,00 | 72,75 | 0,28% | 1.917.573,00 |
| 26.01.2026 | 72,80 | 73,19 | 72,04 | 72,55 | 0,19% | 1.736.606,00 |
| 22.01.2026 | 72,32 | 72,97 | 72,04 | 72,41 | 0,58% | 1.646.747,00 |
| 21.01.2026 | 70,73 | 72,15 | 70,54 | 71,99 | 2,54% | 2.615.973,00 |
| 20.01.2026 | 72,00 | 73,20 | 70,12 | 70,21 | -3,19% | 2.750.039,00 |
| 16.01.2026 | 72,15 | 72,63 | 71,88 | 72,52 | 0,18% | 1.844.715,00 |
| 15.01.2026 | 72,05 | 72,75 | 71,27 | 72,39 | 0,44% | 1.935.139,00 |
| 14.01.2026 | 70,70 | 72,72 | 70,54 | 72,07 | 2,01% | 2.705.561,00 |
| 13.01.2026 | 71,65 | 71,65 | 70,01 | 70,65 | -1,37% | 2.070.015,00 |
| 12.01.2026 | 71,43 | 71,81 | 70,95 | 71,63 | 0,08% | 1.748.460,00 |
| 09.01.2026 | 72,86 | 72,92 | 71,17 | 71,57 | -0,89% | 1.799.258,00 |
| 08.01.2026 | 70,44 | 72,21 | 70,21 | 72,21 | 2,45% | 2.409.706,00 |
| 07.01.2026 | 73,63 | 74,24 | 70,38 | 70,48 | -4,06% | 2.707.575,00 |
| 06.01.2026 | 72,70 | 73,62 | 72,50 | 73,46 | 1,03% | 1.663.225,00 |
| 05.01.2026 | 74,00 | 74,23 | 72,33 | 72,71 | -2,34% | 3.755.325,00 |
| 02.01.2026 | 73,97 | 74,59 | 73,41 | 74,45 | 1,11% | 1.723.107,00 |
| 31.12.2025 | 74,14 | 74,36 | 73,59 | 73,63 | -0,89% | 1.161.614,00 |
| 30.12.2025 | 74,27 | 74,94 | 74,11 | 74,29 | -0,62% | 1.115.464,00 |
| 29.12.2025 | 74,60 | 75,19 | 74,39 | 74,75 | 0,03% | 887.888,00 |
| 26.12.2025 | 74,46 | 74,87 | 74,33 | 74,73 | 0,23% | 559.948,00 |
| 24.12.2025 | 74,01 | 74,90 | 73,94 | 74,56 | 0,15% | 755.496,00 |
| 23.12.2025 | 74,16 | 74,61 | 73,93 | 74,45 | -0,04% | 1.163.400,00 |
| 22.12.2025 | 74,47 | 74,97 | 73,77 | 74,48 | 0,38% | 1.712.862,00 |
| 19.12.2025 | 74,06 | 74,69 | 73,69 | 74,20 | -0,01% | 2.469.239,00 |
| 18.12.2025 | 73,79 | 74,87 | 73,52 | 74,21 | 0,94% | 2.830.761,00 |
| 17.12.2025 | 73,25 | 73,89 | 73,07 | 73,52 | 0,23% | 1.541.215,00 |
| 16.12.2025 | 74,28 | 74,40 | 73,31 | 73,35 | -1,44% | 1.979.276,00 |
| 15.12.2025 | 75,33 | 75,47 | 74,23 | 74,42 | -1,00% | 1.511.988,00 |
| 12.12.2025 | 75,75 | 75,75 | 74,69 | 75,17 | -0,09% | 1.344.783,00 |
| 11.12.2025 | 74,89 | 75,85 | 74,89 | 75,24 | 0,45% | 1.696.961,00 |
| 10.12.2025 | 73,73 | 75,17 | 73,06 | 74,90 | 2,49% | 2.553.950,00 |
| 09.12.2025 | 74,05 | 74,47 | 72,97 | 73,08 | -1,40% | 1.995.699,00 |
| 08.12.2025 | 74,39 | 75,84 | 74,02 | 74,12 | 0,49% | 2.784.216,00 |
| 05.12.2025 | 74,17 | 74,47 | 73,02 | 73,76 | -0,26% | 2.961.928,00 |
| 04.12.2025 | 73,78 | 74,23 | 73,53 | 73,95 | 0,04% | 1.228.096,00 |
| 03.12.2025 | 72,03 | 73,93 | 72,03 | 73,92 | 2,81% | 2.063.998,00 |
| 02.12.2025 | 73,04 | 73,04 | 71,21 | 71,90 | -0,64% | 1.880.631,00 |
| 01.12.2025 | 72,49 | 73,42 | 71,95 | 72,36 | -0,29% | 3.145.061,00 |
| 28.11.2025 | 72,36 | 72,81 | 72,12 | 72,57 | 0,67% | 944.872,00 |
| 26.11.2025 | 71,77 | 72,51 | 71,46 | 72,09 | 0,78% | 1.592.836,00 |
| 25.11.2025 | 70,40 | 71,72 | 70,35 | 71,53 | 2,20% | 2.078.582,00 |
| 24.11.2025 | 69,89 | 70,22 | 69,32 | 69,99 | 1,61% | 2.023.520,00 |
| 20.11.2025 | 69,40 | 70,26 | 68,83 | 68,88 | -0,63% | 1.658.742,00 |
| 19.11.2025 | 69,69 | 69,71 | 68,88 | 69,32 | -0,27% | 1.646.952,00 |
| 18.11.2025 | 70,03 | 70,25 | 69,38 | 69,51 | -1,18% | 2.567.911,00 |
| 17.11.2025 | 70,45 | 70,84 | 69,77 | 70,34 | -1,14% | 3.074.808,00 |
| 13.11.2025 | 72,14 | 72,27 | 70,93 | 71,15 | -1,77% | 2.220.401,00 |
| 12.11.2025 | 71,45 | 72,63 | 71,37 | 72,43 | 1,43% | 1.416.899,00 |
| 11.11.2025 | 70,96 | 71,50 | 70,68 | 71,41 | 0,58% | 1.904.638,00 |
| 10.11.2025 | 71,10 | 71,93 | 70,98 | 71,00 | 0,16% | 2.930.067,00 |
| 07.11.2025 | 69,00 | 70,96 | 68,50 | 70,89 | 2,89% | 5.053.782,00 |
| 06.11.2025 | 70,19 | 70,23 | 68,42 | 68,90 | -2,06% | 5.333.172,00 |
| 05.11.2025 | 70,45 | 70,72 | 70,00 | 70,35 | -0,38% | 4.606.052,00 |
| 04.11.2025 | 70,57 | 70,83 | 70,07 | 70,62 | -0,11% | 4.287.256,00 |
| 03.11.2025 | 71,95 | 72,06 | 70,33 | 70,70 | -1,74% | 6.834.131,00 |
| 31.10.2025 | 72,61 | 72,84 | 71,71 | 71,95 | -0,91% | 2.451.474,00 |
| 30.10.2025 | 73,16 | 73,73 | 71,96 | 72,61 | -0,77% | 4.099.763,00 |
| 29.10.2025 | 74,21 | 74,40 | 72,60 | 73,17 | -1,61% | 2.864.846,00 |
| 28.10.2025 | 75,04 | 75,58 | 74,25 | 74,37 | -0,12% | 2.034.878,00 |
| 27.10.2025 | 75,72 | 76,02 | 74,12 | 74,46 | -1,36% | 1.998.391,00 |
| 24.10.2025 | 76,18 | 76,18 | 74,95 | 75,49 | -0,59% | 1.816.966,00 |
| 23.10.2025 | 76,64 | 77,01 | 75,69 | 75,94 | -0,73% | 2.268.146,00 |
| 22.10.2025 | 75,81 | 77,49 | 75,68 | 76,50 | 1,15% | 1.895.150,00 |
| 21.10.2025 | 76,12 | 76,77 | 75,48 | 75,63 | -1,18% | 2.053.360,00 |
| 20.10.2025 | 76,89 | 77,02 | 76,02 | 76,53 | 0,03% | 2.145.317,00 |
| 17.10.2025 | 75,95 | 77,39 | 75,09 | 76,51 | 1,38% | 2.126.191,00 |
| 16.10.2025 | 77,00 | 77,08 | 74,75 | 75,47 | -1,65% | 2.738.850,00 |
| 15.10.2025 | 76,21 | 77,12 | 76,00 | 76,74 | 0,74% | 1.242.852,00 |
| 14.10.2025 | 74,94 | 76,63 | 74,69 | 76,18 | 0,14% | 1.456.746,00 |
| 13.10.2025 | 74,73 | 76,30 | 74,73 | 76,07 | 1,56% | 1.895.734,00 |
| 10.10.2025 | 76,34 | 76,82 | 74,66 | 74,90 | -1,10% | 2.141.151,00 |
| 09.10.2025 | 77,73 | 77,87 | 75,34 | 75,73 | -2,49% | 5.351.259,00 |
| 08.10.2025 | 77,59 | 78,49 | 77,27 | 77,66 | -0,09% | 2.773.450,00 |
| 07.10.2025 | 77,39 | 78,34 | 77,04 | 77,73 | 0,48% | 2.626.200,00 |
| 06.10.2025 | 77,63 | 78,18 | 77,29 | 77,36 | 1,98% | 2.431.883,00 |
| 02.10.2025 | 74,34 | 75,92 | 74,34 | 75,86 | 1,38% | 3.523.214,00 |
| 01.10.2025 | 74,67 | 74,86 | 73,91 | 74,83 | 0,46% | 2.898.323,00 |
| 30.09.2025 | 73,44 | 74,51 | 73,02 | 74,49 | 1,44% | 4.057.245,00 |
| 29.09.2025 | 73,64 | 74,96 | 73,43 | 73,43 | -0,11% | 4.024.297,00 |
| 26.09.2025 | 74,03 | 74,54 | 72,76 | 73,51 | -0,94% | 3.501.852,00 |
| 25.09.2025 | 73,42 | 75,23 | 73,13 | 74,21 | 0,20% | 3.660.411,00 |
| 24.09.2025 | 74,06 | 74,37 | 73,33 | 74,06 | -0,09% | 2.795.318,00 |
| 23.09.2025 | 74,56 | 75,08 | 74,02 | 74,13 | -0,67% | 2.706.113,00 |
| 22.09.2025 | 75,41 | 75,44 | 74,25 | 74,63 | -1,30% | 2.514.857,00 |
| 19.09.2025 | 76,00 | 76,95 | 75,57 | 75,61 | 0,00% | 2.212.485,00 |
| 18.09.2025 | 75,56 | 76,37 | 75,29 | 75,61 | 0,43% | 1.764.976,00 |
| 17.09.2025 | 76,17 | 76,42 | 74,78 | 75,29 | -1,05% | 2.449.656,00 |