87,330$
0,87%
Echtzeit-Aktienkurs Canadian Pacific Kansas City Limited
Bid:
Ask:
Aktienkurse zur Canadian Pacific Kansas City Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 86,98 | 88,04 | 86,83 | 87,33 | 0,87% | 1.357.701,00 |
| 19.10.2026 | 87,56 | 87,56 | 86,10 | 86,58 | -0,89% | 1.446.684,00 |
| 16.10.2026 | 87,23 | 88,12 | 86,45 | 87,36 | 0,52% | 1.905.675,00 |
| 15.10.2026 | 86,86 | 87,34 | 86,25 | 86,91 | 0,92% | 1.352.415,00 |
| 14.10.2026 | 85,40 | 86,32 | 84,60 | 86,12 | 0,45% | 3.076.818,00 |
| 13.10.2026 | 85,60 | 85,97 | 84,85 | 85,73 | 0,23% | 1.669.476,00 |
| 12.10.2026 | 84,40 | 85,80 | 84,35 | 85,53 | 1,27% | 1.678.996,00 |
| 09.10.2026 | 84,47 | 84,75 | 83,98 | 84,46 | 0,13% | 1.305.866,00 |
| 08.10.2026 | 83,27 | 84,74 | 83,25 | 84,35 | 0,86% | 1.669.828,00 |
| 07.10.2026 | 84,85 | 85,41 | 83,54 | 83,63 | -2,11% | 2.143.177,00 |
| 06.10.2026 | 85,97 | 86,08 | 84,85 | 85,43 | -0,43% | 1.261.135,00 |
| 05.10.2026 | 85,68 | 86,28 | 84,72 | 85,80 | -0,16% | 1.332.125,00 |
| 02.10.2026 | 85,00 | 86,25 | 85,00 | 85,94 | 1,74% | 1.487.749,00 |
| 01.10.2026 | 85,00 | 85,00 | 83,59 | 84,47 | -0,74% | 2.335.312,00 |
| 30.09.2026 | 86,96 | 87,13 | 85,07 | 85,10 | -1,63% | 2.814.039,00 |
| 29.09.2026 | 86,31 | 87,35 | 85,98 | 86,51 | -0,06% | 2.239.428,00 |
| 28.09.2026 | 86,82 | 87,15 | 85,75 | 86,56 | -0,40% | 2.512.937,00 |
| 25.09.2026 | 87,01 | 87,68 | 86,41 | 86,91 | -0,47% | 2.142.306,00 |
| 24.09.2026 | 88,44 | 89,06 | 87,31 | 87,32 | -1,09% | 6.817.107,00 |
| 23.09.2026 | 87,44 | 88,97 | 87,44 | 88,28 | 0,33% | 1.563.363,00 |
| 22.09.2026 | 87,24 | 88,22 | 86,81 | 87,99 | 1,36% | 1.607.244,00 |
| 21.09.2026 | 87,55 | 87,92 | 86,36 | 86,81 | -0,77% | 2.423.391,00 |
| 18.09.2026 | 88,15 | 88,39 | 87,15 | 87,48 | -1,46% | 1.359.225,00 |
| 17.09.2026 | 88,17 | 88,83 | 87,49 | 88,78 | 1,25% | 1.749.744,00 |
| 16.09.2026 | 88,18 | 88,99 | 87,49 | 87,68 | -1,51% | 2.172.571,00 |
| 15.09.2026 | 89,67 | 89,77 | 88,82 | 89,02 | -0,84% | 1.558.220,00 |
| 14.09.2026 | 89,15 | 90,25 | 88,04 | 89,77 | 0,61% | 2.016.472,00 |
| 11.09.2026 | 89,65 | 90,04 | 88,51 | 89,23 | 0,44% | 1.696.464,00 |
| 10.09.2026 | 90,00 | 90,66 | 88,64 | 88,84 | -1,37% | 1.497.763,00 |
| 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 |