70,890$
2,89%
Echtzeit-Aktienkurs Canadian Pacific Kansas City Limited
Bid:
Ask:
Aktienkurse zur Canadian Pacific Kansas City Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.09.2025 | 75,93 | 76,95 | 75,18 | 76,09 | 0,21% | 3.945.425,00 |
| 15.09.2025 | 75,47 | 76,10 | 74,54 | 75,93 | 1,13% | 2.384.671,00 |
| 12.09.2025 | 75,47 | 75,85 | 75,02 | 75,08 | -0,83% | 1.568.280,00 |
| 11.09.2025 | 74,70 | 75,78 | 74,31 | 75,71 | 1,62% | 2.374.564,00 |
| 10.09.2025 | 74,55 | 74,96 | 73,81 | 74,50 | -0,31% | 2.031.958,00 |
| 09.09.2025 | 75,91 | 76,05 | 74,60 | 74,73 | -1,86% | 1.990.702,00 |
| 08.09.2025 | 76,79 | 76,95 | 75,91 | 76,15 | -0,63% | 1.826.055,00 |
| 05.09.2025 | 76,78 | 77,98 | 76,54 | 76,63 | -0,17% | 2.377.824,00 |
| 04.09.2025 | 76,70 | 76,98 | 76,04 | 76,76 | 0,10% | 2.914.844,00 |
| 03.09.2025 | 76,31 | 76,80 | 75,98 | 76,68 | 0,33% | 2.615.457,00 |
| 02.09.2025 | 75,50 | 76,45 | 75,49 | 76,43 | 0,32% | 2.111.716,00 |
| 29.08.2025 | 76,24 | 76,77 | 76,04 | 76,19 | -0,10% | 1.950.304,00 |
| 28.08.2025 | 76,79 | 77,21 | 75,79 | 76,27 | -0,77% | 2.383.684,00 |
| 27.08.2025 | 75,94 | 76,96 | 75,92 | 76,86 | 0,80% | 3.413.407,00 |
| 26.08.2025 | 73,55 | 76,63 | 73,45 | 76,25 | 3,90% | 4.736.976,00 |
| 25.08.2025 | 74,81 | 74,90 | 73,27 | 73,39 | -1,90% | 2.886.831,00 |
| 22.08.2025 | 73,35 | 75,70 | 73,21 | 74,81 | 2,16% | 4.446.836,00 |
| 21.08.2025 | 74,10 | 74,25 | 73,00 | 73,23 | -1,43% | 3.769.877,00 |
| 20.08.2025 | 74,73 | 75,36 | 74,28 | 74,29 | -0,73% | 2.149.650,00 |
| 19.08.2025 | 73,89 | 75,55 | 73,82 | 74,84 | 1,75% | 3.285.752,00 |
| 18.08.2025 | 74,20 | 74,39 | 73,22 | 73,55 | -0,92% | 2.532.020,00 |
| 15.08.2025 | 74,00 | 74,60 | 73,75 | 74,23 | 0,47% | 1.614.762,00 |
| 14.08.2025 | 75,25 | 75,25 | 73,33 | 73,88 | -2,31% | 2.520.802,00 |
| 13.08.2025 | 75,00 | 75,89 | 74,98 | 75,63 | 0,88% | 2.143.060,00 |
| 12.08.2025 | 74,79 | 75,32 | 74,40 | 74,97 | 0,60% | 2.325.829,00 |
| 11.08.2025 | 74,88 | 75,84 | 74,14 | 74,52 | -0,67% | 2.718.287,00 |
| 08.08.2025 | 75,40 | 75,97 | 74,89 | 75,02 | -0,49% | 1.939.219,00 |
| 07.08.2025 | 76,83 | 77,00 | 75,36 | 75,39 | -1,45% | 2.876.070,00 |
| 06.08.2025 | 75,55 | 76,73 | 75,05 | 76,50 | 1,86% | 4.583.296,00 |
| 05.08.2025 | 74,46 | 75,20 | 73,81 | 75,10 | 0,94% | 3.539.096,00 |
| 04.08.2025 | 73,28 | 74,85 | 73,02 | 74,40 | 2,09% | 3.403.400,00 |
| 01.08.2025 | 73,80 | 74,00 | 72,33 | 72,88 | -0,91% | 3.386.880,00 |
| 31.07.2025 | 74,66 | 76,45 | 73,10 | 73,55 | -2,85% | 6.156.262,00 |
| 30.07.2025 | 76,28 | 76,70 | 75,46 | 75,71 | -0,63% | 4.543.774,00 |
| 29.07.2025 | 75,81 | 77,29 | 75,71 | 76,19 | 0,38% | 3.292.777,00 |
| 28.07.2025 | 76,68 | 76,75 | 75,70 | 75,90 | -1,34% | 2.856.276,00 |
| 25.07.2025 | 76,34 | 76,94 | 75,84 | 76,93 | 1,04% | 2.483.802,00 |
| 24.07.2025 | 76,89 | 77,75 | 75,93 | 76,14 | -1,53% | 3.869.484,00 |
| 23.07.2025 | 77,80 | 78,20 | 76,78 | 77,32 | -1,25% | 3.009.554,00 |
| 22.07.2025 | 77,70 | 78,48 | 77,55 | 78,30 | 1,03% | 2.824.709,00 |
| 21.07.2025 | 77,97 | 78,24 | 77,45 | 77,50 | -0,03% | 2.039.817,00 |
| 18.07.2025 | 80,57 | 80,67 | 76,92 | 77,52 | -3,41% | 5.322.091,00 |
| 17.07.2025 | 80,87 | 81,56 | 79,88 | 80,26 | -0,73% | 2.516.942,00 |
| 16.07.2025 | 81,10 | 81,59 | 80,19 | 80,85 | -0,33% | 1.644.102,00 |
| 15.07.2025 | 81,10 | 81,78 | 80,81 | 81,12 | -0,05% | 2.311.543,00 |
| 14.07.2025 | 81,35 | 81,57 | 80,45 | 81,16 | -0,66% | 2.299.241,00 |
| 11.07.2025 | 81,37 | 81,86 | 80,61 | 81,70 | -0,86% | 2.447.122,00 |
| 10.07.2025 | 81,55 | 83,65 | 81,36 | 82,41 | 1,25% | 2.511.051,00 |
| 09.07.2025 | 81,00 | 81,66 | 80,85 | 81,39 | 0,84% | 1.867.327,00 |
| 08.07.2025 | 79,76 | 81,39 | 79,71 | 80,71 | 1,28% | 1.342.959,00 |
| 07.07.2025 | 80,87 | 81,13 | 79,58 | 79,69 | -1,65% | 1.545.055,00 |
| 03.07.2025 | 81,82 | 82,13 | 80,57 | 81,03 | -0,88% | 1.085.094,00 |
| 02.07.2025 | 80,14 | 82,06 | 80,03 | 81,75 | 1,60% | 2.296.547,00 |
| 01.07.2025 | 79,25 | 80,82 | 78,51 | 80,46 | 1,50% | 2.381.463,00 |
| 30.06.2025 | 78,68 | 79,33 | 78,45 | 79,27 | 1,23% | 2.008.657,00 |
| 27.06.2025 | 79,04 | 79,43 | 76,38 | 78,31 | -0,87% | 4.240.548,00 |
| 26.06.2025 | 78,46 | 79,28 | 78,17 | 79,00 | 1,40% | 2.963.432,00 |
| 25.06.2025 | 79,26 | 79,42 | 77,74 | 77,91 | -1,70% | 2.129.716,00 |
| 24.06.2025 | 80,80 | 80,88 | 78,43 | 79,26 | -0,71% | 3.796.051,00 |
| 23.06.2025 | 79,85 | 80,43 | 79,07 | 79,83 | -0,42% | 1.778.015,00 |
| 20.06.2025 | 80,91 | 81,13 | 80,09 | 80,17 | 0,02% | 1.857.966,00 |
| 18.06.2025 | 80,24 | 80,70 | 80,07 | 80,15 | 0,01% | 1.281.751,00 |
| 17.06.2025 | 81,52 | 81,57 | 79,86 | 80,14 | -1,87% | 1.856.801,00 |