90,070$
-1,16%
Echtzeit-Aktienkurs Canadian Pacific Kansas City Limited
Bid:
Ask:
Aktienkurse zur Canadian Pacific Kansas City Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 90,61 | 90,92 | 89,14 | 90,07 | -1,16% | 1.456.213,00 |
| 08.09.2026 | 90,93 | 92,29 | 90,79 | 91,13 | -0,51% | 1.545.587,00 |
| 04.09.2026 | 91,07 | 92,32 | 90,45 | 91,60 | 0,33% | 2.227.641,00 |
| 03.09.2026 | 89,85 | 91,61 | 89,40 | 91,30 | 1,97% | 2.078.494,00 |
| 02.09.2026 | 89,60 | 89,85 | 88,48 | 89,54 | 0,64% | 2.647.775,00 |
| 01.09.2026 | 92,50 | 92,53 | 88,53 | 88,97 | -4,01% | 2.025.886,00 |
| 31.08.2026 | 94,00 | 94,20 | 92,24 | 92,69 | -1,52% | 1.619.933,00 |
| 28.08.2026 | 94,11 | 94,40 | 93,24 | 94,12 | 0,28% | 1.332.007,00 |
| 27.08.2026 | 93,97 | 95,17 | 93,77 | 93,86 | -0,90% | 1.346.459,00 |
| 26.08.2026 | 94,35 | 95,47 | 93,95 | 94,71 | 0,39% | 1.899.650,00 |
| 25.08.2026 | 94,72 | 95,63 | 94,17 | 94,34 | -0,36% | 1.486.377,00 |
| 24.08.2026 | 96,13 | 96,26 | 93,79 | 94,68 | -2,08% | 2.555.979,00 |
| 21.08.2026 | 95,39 | 96,90 | 95,13 | 96,69 | 1,96% | 1.720.927,00 |
| 20.08.2026 | 94,00 | 95,99 | 93,96 | 94,83 | 0,41% | 1.545.155,00 |
| 19.08.2026 | 94,00 | 95,86 | 93,57 | 94,44 | 0,81% | 1.753.857,00 |
| 18.08.2026 | 94,55 | 94,55 | 93,41 | 93,68 | -0,26% | 2.047.300,00 |
| 17.08.2026 | 94,49 | 94,66 | 93,00 | 93,92 | 0,45% | 2.391.819,00 |
| 14.08.2026 | 93,82 | 94,66 | 93,38 | 93,50 | -0,45% | 2.316.047,00 |
| 13.08.2026 | 93,13 | 93,98 | 93,12 | 93,92 | 1,33% | 1.957.421,00 |
| 12.08.2026 | 91,19 | 93,09 | 91,19 | 92,69 | 0,84% | 1.369.665,00 |
| 11.08.2026 | 90,60 | 92,15 | 90,52 | 91,92 | 1,56% | 1.351.739,00 |
| 10.08.2026 | 90,93 | 92,08 | 90,50 | 90,51 | -1,21% | 1.460.337,00 |
| 07.08.2026 | 90,09 | 92,12 | 90,09 | 91,62 | 1,52% | 1.951.194,00 |
| 06.08.2026 | 91,39 | 91,67 | 89,96 | 90,25 | -1,31% | 2.741.784,00 |
| 05.08.2026 | 90,46 | 92,06 | 89,85 | 91,45 | 0,90% | 4.849.944,00 |
| 04.08.2026 | 89,70 | 90,84 | 88,54 | 90,63 | -0,02% | 6.495.894,00 |
| 03.08.2026 | 88,85 | 90,82 | 88,49 | 90,65 | 1,98% | 2.638.910,00 |
| 31.07.2026 | 88,38 | 89,35 | 87,41 | 88,89 | 0,83% | 2.470.914,00 |
| 30.07.2026 | 91,25 | 92,78 | 87,20 | 88,16 | -3,43% | 4.134.343,00 |
| 29.07.2026 | 91,52 | 91,56 | 90,31 | 91,29 | -0,45% | 2.593.954,00 |
| 28.07.2026 | 91,44 | 92,50 | 91,31 | 91,70 | 0,33% | 2.157.440,00 |
| 27.07.2026 | 92,40 | 92,68 | 91,12 | 91,40 | -1,04% | 2.369.692,00 |
| 24.07.2026 | 92,69 | 92,99 | 91,11 | 92,36 | 0,04% | 2.143.332,00 |
| 23.07.2026 | 91,80 | 92,78 | 91,33 | 92,32 | 1,10% | 3.280.887,00 |
| 22.07.2026 | 91,76 | 91,97 | 91,03 | 91,32 | 0,18% | 1.778.169,00 |
| 21.07.2026 | 91,82 | 91,90 | 90,60 | 91,16 | -0,55% | 1.542.026,00 |
| 20.07.2026 | 93,81 | 93,84 | 91,60 | 91,66 | -2,19% | 1.875.319,00 |
| 17.07.2026 | 93,40 | 93,95 | 92,80 | 93,71 | 0,86% | 2.263.681,00 |
| 16.07.2026 | 91,05 | 93,30 | 90,14 | 92,91 | 2,70% | 4.784.262,00 |
| 15.07.2026 | 91,30 | 91,61 | 90,07 | 90,47 | -0,96% | 1.747.946,00 |
| 14.07.2026 | 91,75 | 92,16 | 91,01 | 91,35 | 0,00% | 2.346.671,00 |
| 13.07.2026 | 90,52 | 91,56 | 90,38 | 91,35 | 1,36% | 1.464.454,00 |
| 10.07.2026 | 90,36 | 91,10 | 90,05 | 90,12 | -0,23% | 1.636.691,00 |
| 09.07.2026 | 89,76 | 91,21 | 89,40 | 90,33 | 1,04% | 2.799.931,00 |
| 08.07.2026 | 88,68 | 89,52 | 87,56 | 89,40 | 0,77% | 2.524.038,00 |
| 07.07.2026 | 88,70 | 88,98 | 87,52 | 88,72 | 0,82% | 1.346.905,00 |
| 06.07.2026 | 87,29 | 88,23 | 87,02 | 88,00 | 0,24% | 1.432.876,00 |
| 02.07.2026 | 85,76 | 88,92 | 85,76 | 87,79 | 2,18% | 2.854.402,00 |
| 01.07.2026 | 86,49 | 87,47 | 85,78 | 85,92 | -0,84% | 3.195.592,00 |
| 30.06.2026 | 86,71 | 87,47 | 86,05 | 86,65 | -0,30% | 2.081.421,00 |
| 29.06.2026 | 87,57 | 88,12 | 86,22 | 86,91 | -0,93% | 2.150.093,00 |
| 26.06.2026 | 87,00 | 87,92 | 86,40 | 87,73 | 0,79% | 3.508.034,00 |
| 25.06.2026 | 85,62 | 87,88 | 85,43 | 87,04 | 2,67% | 4.253.801,00 |
| 24.06.2026 | 85,71 | 86,52 | 84,45 | 84,78 | -0,60% | 3.422.930,00 |
| 23.06.2026 | 85,54 | 86,21 | 85,09 | 85,29 | -0,44% | 2.191.036,00 |
| 22.06.2026 | 85,90 | 86,83 | 85,36 | 85,67 | -0,42% | 2.052.759,00 |
| 18.06.2026 | 85,73 | 86,98 | 85,43 | 86,03 | 0,49% | 3.024.082,00 |
| 17.06.2026 | 88,94 | 89,21 | 85,06 | 85,61 | -3,97% | 2.784.725,00 |
| 16.06.2026 | 89,73 | 89,99 | 88,49 | 89,15 | -0,13% | 2.061.150,00 |
| 15.06.2026 | 91,52 | 91,52 | 88,90 | 89,27 | -0,90% | 2.213.739,00 |
| 12.06.2026 | 88,45 | 90,50 | 88,45 | 90,08 | 0,86% | 1.770.351,00 |
| 11.06.2026 | 89,75 | 90,29 | 88,34 | 89,31 | -0,32% | 2.316.889,00 |
| 10.06.2026 | 90,20 | 90,90 | 88,97 | 89,60 | -0,67% | 3.079.441,00 |
| 09.06.2026 | 90,36 | 91,32 | 89,39 | 90,20 | 0,17% | 1.723.984,00 |
| 08.06.2026 | 90,00 | 91,21 | 89,72 | 90,05 | 0,13% | 1.583.762,00 |
| 05.06.2026 | 89,29 | 90,84 | 89,20 | 89,93 | 0,48% | 3.700.086,00 |
| 04.06.2026 | 90,04 | 90,53 | 88,32 | 89,50 | 0,43% | 1.910.580,00 |
| 03.06.2026 | 90,03 | 91,50 | 89,01 | 89,12 | -1,14% | 2.482.345,00 |
| 02.06.2026 | 88,56 | 90,32 | 88,56 | 90,15 | 1,66% | 2.147.147,00 |
| 01.06.2026 | 89,77 | 89,77 | 87,38 | 88,68 | -0,72% | 2.635.225,00 |
| 29.05.2026 | 90,32 | 91,46 | 89,20 | 89,32 | -1,41% | 3.815.791,00 |
| 28.05.2026 | 90,35 | 91,12 | 88,63 | 90,60 | -0,72% | 5.276.306,00 |
| 27.05.2026 | 88,26 | 91,33 | 88,26 | 91,26 | 2,40% | 4.417.823,00 |
| 26.05.2026 | 86,30 | 89,15 | 86,30 | 89,12 | 3,32% | 3.279.983,00 |
| 22.05.2026 | 87,09 | 87,14 | 86,19 | 86,26 | -0,52% | 2.046.084,00 |
| 21.05.2026 | 85,76 | 87,62 | 85,29 | 86,71 | 0,43% | 3.387.096,00 |
| 20.05.2026 | 86,09 | 87,44 | 85,75 | 86,34 | 0,24% | 2.957.526,00 |
| 19.05.2026 | 85,85 | 86,69 | 85,10 | 86,13 | -0,10% | 3.200.297,00 |
| 18.05.2026 | 85,57 | 86,40 | 85,07 | 86,22 | 1,35% | 1.888.248,00 |
| 15.05.2026 | 86,12 | 86,47 | 84,78 | 85,07 | -2,11% | 3.553.564,00 |
| 14.05.2026 | 85,96 | 87,72 | 85,96 | 86,90 | 1,47% | 3.199.913,00 |
| 13.05.2026 | 85,29 | 87,43 | 85,10 | 85,64 | -0,21% | 1.812.520,00 |
| 12.05.2026 | 85,03 | 86,11 | 84,13 | 85,82 | 1,24% | 2.199.032,00 |
| 11.05.2026 | 85,70 | 86,37 | 84,46 | 84,77 | -1,48% | 2.719.335,00 |
| 08.05.2026 | 85,00 | 86,22 | 84,73 | 86,04 | 0,96% | 3.474.429,00 |
| 07.05.2026 | 86,05 | 86,97 | 85,17 | 85,22 | -0,88% | 3.752.339,00 |
| 06.05.2026 | 84,37 | 86,59 | 84,37 | 85,98 | 2,97% | 2.606.935,00 |
| 05.05.2026 | 83,35 | 83,90 | 83,04 | 83,50 | 0,45% | 3.183.725,00 |
| 04.05.2026 | 85,92 | 85,92 | 82,65 | 83,13 | -3,58% | 3.261.992,00 |
| 01.05.2026 | 87,01 | 87,52 | 86,01 | 86,22 | -0,85% | 2.212.225,00 |
| 30.04.2026 | 85,78 | 87,23 | 84,61 | 86,96 | 3,18% | 4.855.530,00 |
| 29.04.2026 | 86,45 | 86,75 | 84,05 | 84,28 | -2,85% | 5.183.207,00 |
| 28.04.2026 | 86,99 | 87,47 | 86,52 | 86,75 | -0,70% | 2.433.818,00 |
| 27.04.2026 | 85,93 | 88,08 | 85,93 | 87,36 | 0,54% | 2.474.214,00 |
| 24.04.2026 | 86,03 | 87,16 | 85,88 | 86,89 | 0,82% | 3.187.289,00 |
| 23.04.2026 | 83,73 | 86,54 | 82,66 | 86,18 | 4,73% | 3.266.553,00 |
| 22.04.2026 | 82,75 | 83,32 | 81,61 | 82,29 | -0,24% | 1.894.721,00 |
| 21.04.2026 | 81,79 | 82,82 | 81,79 | 82,49 | 0,97% | 1.700.643,00 |
| 20.04.2026 | 81,60 | 82,23 | 80,97 | 81,70 | 0,27% | 1.213.673,00 |
| 17.04.2026 | 80,46 | 82,33 | 80,19 | 81,48 | 1,67% | 2.314.271,00 |