81,900$
0,05%
Echtzeit-Aktienkurs CANADIAN PACIFIC RAILWAY LTD.
Bid:
Ask:
Aktienkurse zur CANADIAN PACIFIC RAILWAY LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 82,84 | 82,97 | 81,71 | 81,90 | 0,05% | 1.618.600,00 |
| 05.06.2025 | 83,02 | 83,05 | 81,67 | 81,86 | -0,20% | 1.477.631,00 |
| 04.06.2025 | 82,21 | 82,82 | 82,00 | 82,02 | -0,23% | 1.747.740,00 |
| 03.06.2025 | 81,32 | 82,61 | 80,96 | 82,21 | 1,03% | 2.208.155,00 |
| 02.06.2025 | 80,08 | 81,66 | 80,07 | 81,37 | -0,34% | 2.921.879,00 |
| 30.05.2025 | 80,98 | 82,09 | 80,98 | 81,65 | 0,54% | 2.251.921,00 |
| 29.05.2025 | 81,43 | 81,65 | 80,62 | 81,21 | 0,57% | 2.088.316,00 |
| 28.05.2025 | 80,51 | 81,58 | 80,43 | 80,75 | 0,14% | 2.339.067,00 |
| 27.05.2025 | 81,10 | 81,50 | 80,56 | 80,64 | 0,59% | 2.223.620,00 |
| 23.05.2025 | 79,47 | 80,84 | 79,47 | 80,17 | -0,29% | 2.040.246,00 |
| 22.05.2025 | 81,00 | 81,00 | 80,19 | 80,40 | -0,77% | 2.530.499,00 |
| 21.05.2025 | 81,62 | 82,04 | 80,83 | 81,02 | -1,18% | 3.034.282,00 |
| 20.05.2025 | 81,62 | 82,30 | 81,43 | 81,99 | 0,47% | 2.054.681,00 |
| 19.05.2025 | 80,47 | 81,72 | 80,47 | 81,61 | 0,10% | 2.889.252,00 |
| 16.05.2025 | 81,62 | 82,03 | 80,91 | 81,53 | 0,05% | 2.874.361,00 |
| 15.05.2025 | 81,36 | 82,35 | 81,20 | 81,49 | 0,26% | 4.062.716,00 |
| 14.05.2025 | 78,97 | 81,64 | 78,94 | 81,28 | 3,50% | 7.564.864,00 |
| 13.05.2025 | 76,99 | 78,82 | 76,66 | 78,53 | 2,52% | 5.287.304,00 |
| 12.05.2025 | 75,30 | 77,04 | 75,15 | 76,60 | 4,45% | 4.838.675,00 |
| 09.05.2025 | 73,94 | 74,19 | 73,30 | 73,34 | -0,58% | 1.956.510,00 |
| 08.05.2025 | 74,39 | 74,42 | 73,40 | 73,77 | -0,07% | 3.012.565,00 |
| 07.05.2025 | 73,45 | 74,16 | 73,28 | 73,82 | 0,52% | 2.344.926,00 |
| 06.05.2025 | 73,51 | 74,28 | 73,20 | 73,44 | -0,74% | 1.902.960,00 |
| 05.05.2025 | 74,58 | 75,12 | 73,88 | 73,99 | -1,28% | 2.570.071,00 |
| 02.05.2025 | 73,60 | 75,17 | 73,60 | 74,95 | 3,05% | 3.968.631,00 |
| 01.05.2025 | 73,49 | 73,72 | 71,89 | 72,73 | 0,36% | 4.402.766,00 |
| 30.04.2025 | 71,69 | 72,56 | 71,10 | 72,47 | 0,54% | 3.532.749,00 |
| 29.04.2025 | 71,83 | 72,16 | 71,28 | 72,08 | 0,33% | 2.718.741,00 |
| 28.04.2025 | 72,53 | 72,80 | 71,50 | 71,84 | -0,88% | 3.442.852,00 |
| 25.04.2025 | 72,80 | 73,07 | 71,92 | 72,48 | -0,81% | 1.972.580,00 |
| 24.04.2025 | 72,86 | 73,13 | 72,36 | 73,07 | 0,19% | 2.867.294,00 |
| 23.04.2025 | 74,18 | 74,68 | 72,84 | 72,93 | 0,11% | 3.664.229,00 |
| 22.04.2025 | 73,79 | 73,84 | 72,70 | 72,85 | -0,36% | 2.463.821,00 |
| 21.04.2025 | 74,54 | 74,57 | 72,78 | 73,11 | -1,91% | 1.735.007,00 |
| 17.04.2025 | 72,83 | 74,97 | 72,80 | 74,53 | 2,22% | 1.729.295,00 |
| 16.04.2025 | 73,42 | 73,62 | 72,14 | 72,91 | -1,03% | 1.894.129,00 |
| 15.04.2025 | 74,00 | 74,88 | 73,31 | 73,67 | -0,35% | 2.301.897,00 |
| 14.04.2025 | 73,69 | 74,27 | 72,86 | 73,93 | 0,52% | 3.123.441,00 |
| 11.04.2025 | 71,90 | 73,76 | 71,50 | 73,55 | 3,29% | 3.377.614,00 |
| 10.04.2025 | 72,64 | 72,99 | 69,92 | 71,21 | -2,69% | 6.329.205,00 |
| 09.04.2025 | 66,92 | 73,49 | 66,73 | 73,18 | 8,98% | 8.052.954,00 |
| 08.04.2025 | 71,28 | 71,28 | 66,49 | 67,15 | -2,10% | 5.403.752,00 |
| 07.04.2025 | 68,09 | 70,91 | 66,57 | 68,59 | -2,28% | 6.928.412,00 |
| 04.04.2025 | 68,72 | 71,52 | 68,07 | 70,19 | -0,41% | 6.752.027,00 |
| 03.04.2025 | 71,41 | 73,71 | 70,03 | 70,48 | -2,73% | 7.303.933,00 |
| 02.04.2025 | 70,18 | 72,69 | 69,85 | 72,46 | 1,98% | 2.589.858,00 |
| 01.04.2025 | 70,16 | 71,32 | 69,30 | 71,05 | 1,20% | 2.286.429,00 |
| 31.03.2025 | 68,48 | 70,74 | 68,00 | 70,21 | 1,14% | 3.217.474,00 |
| 28.03.2025 | 71,09 | 71,44 | 69,28 | 69,42 | -2,98% | 3.173.306,00 |
| 27.03.2025 | 72,83 | 73,26 | 71,07 | 71,55 | -2,36% | 4.476.866,00 |
| 26.03.2025 | 72,53 | 73,66 | 72,25 | 73,28 | 1,24% | 3.280.369,00 |
| 25.03.2025 | 73,39 | 73,78 | 72,11 | 72,38 | -1,24% | 3.614.101,00 |
| 24.03.2025 | 72,58 | 73,67 | 72,48 | 73,29 | 1,85% | 5.379.451,00 |
| 21.03.2025 | 73,20 | 73,55 | 71,81 | 71,96 | -2,20% | 6.560.181,00 |
| 20.03.2025 | 73,60 | 74,49 | 73,24 | 73,58 | -0,90% | 4.263.058,00 |
| 19.03.2025 | 74,58 | 74,75 | 73,65 | 74,25 | -0,08% | 2.471.338,00 |
| 18.03.2025 | 75,29 | 75,33 | 73,41 | 74,31 | -1,30% | 3.900.129,00 |
| 17.03.2025 | 75,14 | 75,58 | 74,64 | 75,29 | 0,00% | 1.920.063,00 |
| 14.03.2025 | 73,00 | 75,37 | 72,88 | 75,29 | 3,49% | 2.639.508,00 |
| 13.03.2025 | 73,55 | 74,50 | 72,71 | 72,75 | -1,85% | 2.621.664,00 |
| 12.03.2025 | 73,31 | 74,49 | 72,67 | 74,12 | 1,41% | 2.492.358,00 |
| 11.03.2025 | 74,22 | 74,56 | 71,45 | 73,09 | -1,64% | 3.761.311,00 |
| 10.03.2025 | 76,64 | 76,71 | 73,93 | 74,31 | -4,31% | 3.093.033,00 |
| 07.03.2025 | 78,05 | 78,44 | 76,11 | 77,66 | -0,93% | 2.828.507,00 |
| 06.03.2025 | 75,97 | 78,72 | 75,71 | 78,39 | 2,04% | 3.150.350,00 |
| 05.03.2025 | 75,14 | 76,93 | 75,08 | 76,82 | 3,48% | 2.622.471,00 |
| 04.03.2025 | 75,02 | 75,30 | 73,37 | 74,24 | -2,08% | 2.877.897,00 |
| 03.03.2025 | 78,47 | 79,59 | 75,15 | 75,82 | -2,70% | 3.334.581,00 |
| 28.02.2025 | 76,70 | 77,93 | 76,19 | 77,92 | 1,83% | 2.385.790,00 |
| 27.02.2025 | 77,40 | 78,07 | 76,35 | 76,52 | -1,54% | 2.044.441,00 |
| 26.02.2025 | 77,58 | 77,76 | 76,85 | 77,72 | 0,30% | 2.156.569,00 |
| 25.02.2025 | 76,65 | 77,94 | 76,56 | 77,49 | 1,56% | 1.942.922,00 |
| 24.02.2025 | 77,44 | 77,92 | 76,19 | 76,30 | -1,43% | 2.242.577,00 |
| 21.02.2025 | 77,70 | 78,08 | 77,23 | 77,41 | -0,96% | 2.331.923,00 |
| 20.02.2025 | 78,40 | 78,49 | 77,68 | 78,16 | -0,19% | 1.435.961,00 |
| 19.02.2025 | 78,95 | 79,16 | 78,24 | 78,31 | -1,25% | 1.874.802,00 |
| 18.02.2025 | 77,64 | 79,48 | 77,52 | 79,30 | 2,30% | 2.051.610,00 |
| 14.02.2025 | 78,66 | 78,97 | 77,40 | 77,52 | -0,97% | 1.443.202,00 |
| 13.02.2025 | 78,42 | 78,49 | 77,55 | 78,28 | 0,54% | 1.591.041,00 |
| 12.02.2025 | 76,83 | 78,30 | 76,57 | 77,86 | -0,74% | 1.626.062,00 |
| 11.02.2025 | 77,91 | 78,75 | 77,76 | 78,44 | 0,41% | 2.277.055,00 |
| 10.02.2025 | 77,09 | 78,14 | 76,95 | 78,12 | 1,22% | 1.344.085,00 |
| 07.02.2025 | 78,54 | 78,75 | 76,76 | 77,18 | -1,52% | 2.023.286,00 |
| 06.02.2025 | 78,34 | 78,55 | 77,60 | 78,37 | 0,37% | 1.778.084,00 |
| 05.02.2025 | 77,12 | 78,27 | 77,00 | 78,08 | 1,24% | 2.349.863,00 |
| 04.02.2025 | 76,15 | 78,14 | 76,14 | 77,12 | 3,17% | 3.456.235,00 |
| 03.02.2025 | 74,29 | 77,53 | 72,10 | 74,75 | -6,09% | 10.829.812,00 |
| 31.01.2025 | 79,78 | 81,53 | 78,43 | 79,60 | -0,28% | 5.682.708,00 |
| 30.01.2025 | 81,15 | 82,53 | 78,41 | 79,82 | 1,24% | 7.453.346,00 |
| 29.01.2025 | 79,34 | 79,55 | 78,17 | 78,84 | -0,45% | 5.837.930,00 |
| 28.01.2025 | 80,59 | 80,84 | 78,88 | 79,20 | -1,86% | 3.831.968,00 |
| 27.01.2025 | 79,42 | 81,16 | 79,42 | 80,70 | 1,14% | 2.573.197,00 |
| 24.01.2025 | 79,97 | 80,11 | 79,47 | 79,79 | -0,30% | 2.080.788,00 |
| 23.01.2025 | 79,00 | 80,28 | 78,70 | 80,03 | 2,05% | 3.120.211,00 |
| 22.01.2025 | 77,77 | 78,78 | 77,35 | 78,42 | 0,95% | 3.011.181,00 |
| 21.01.2025 | 75,50 | 77,96 | 75,43 | 77,68 | 3,82% | 3.782.417,00 |
| 17.01.2025 | 74,55 | 75,29 | 74,35 | 74,82 | 0,35% | 3.156.533,00 |
| 16.01.2025 | 74,21 | 74,69 | 73,59 | 74,56 | 0,36% | 3.286.687,00 |
| 15.01.2025 | 75,40 | 75,85 | 74,20 | 74,29 | 0,13% | 1.458.681,00 |
| 14.01.2025 | 74,25 | 74,75 | 73,79 | 74,19 | 0,58% | 1.520.863,00 |