85,490€
-0,29%
Echtzeit-Aktienkurs Canadian National Railway Co.
Bid:
Ask:
Aktienkurse zur Canadian National Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 86,20 | 86,48 | 84,87 | 85,50 | -0,28% | 610,00 |
| 24.04.2025 | 85,84 | 87,00 | 84,82 | 85,74 | -0,69% | 1.630,00 |
| 23.04.2025 | 86,53 | 88,19 | 85,90 | 86,34 | 1,03% | 1.064,00 |
| 22.04.2025 | 86,11 | 87,33 | 85,16 | 85,46 | -2,04% | 1.397,00 |
| 17.04.2025 | 87,49 | 87,78 | 86,15 | 87,24 | 0,68% | 727,00 |
| 16.04.2025 | 86,15 | 87,16 | 85,50 | 86,65 | -0,79% | 1.012,00 |
| 15.04.2025 | 88,10 | 89,53 | 87,30 | 87,34 | -1,18% | 695,00 |
| 14.04.2025 | 88,11 | 89,52 | 87,44 | 88,38 | 0,48% | 1.159,00 |
| 11.04.2025 | 85,57 | 88,05 | 83,12 | 87,96 | 2,83% | 884,00 |
| 10.04.2025 | 90,19 | 90,56 | 84,00 | 85,54 | -4,88% | 1.840,00 |
| 09.04.2025 | 82,25 | 90,09 | 82,22 | 89,93 | 6,33% | 2.238,00 |
| 08.04.2025 | 87,34 | 89,28 | 83,46 | 84,58 | -2,61% | 1.984,00 |
| 07.04.2025 | 85,30 | 88,54 | 83,82 | 86,85 | -1,59% | 3.847,00 |
| 04.04.2025 | 88,36 | 90,05 | 85,77 | 88,25 | -0,92% | 2.165,00 |
| 03.04.2025 | 90,02 | 91,50 | 88,40 | 89,07 | -3,60% | - |
| 02.04.2025 | 91,23 | 92,43 | 89,97 | 92,40 | 0,99% | 673,00 |
| 01.04.2025 | 89,77 | 91,51 | 89,14 | 91,49 | 1,67% | 836,00 |
| 31.03.2025 | 89,90 | 90,82 | 88,59 | 89,99 | -0,06% | 908,00 |
| 28.03.2025 | 92,40 | 92,60 | 89,92 | 90,04 | -2,56% | 1.224,00 |
| 27.03.2025 | 93,05 | 93,18 | 91,25 | 92,41 | -0,73% | 886,00 |
| 26.03.2025 | 91,18 | 93,09 | 90,96 | 93,09 | 2,22% | 1.173,00 |
| 25.03.2025 | 91,35 | 91,89 | 90,32 | 91,07 | -0,38% | 883,00 |
| 24.03.2025 | 89,67 | 91,82 | 89,44 | 91,42 | 2,20% | 2.545,00 |
| 21.03.2025 | 90,21 | 90,55 | 88,95 | 89,45 | -0,63% | 1.799,00 |
| 20.03.2025 | 89,90 | 90,43 | 88,68 | 90,02 | 0,57% | 790,00 |
| 19.03.2025 | 89,35 | 90,10 | 89,13 | 89,51 | 0,42% | 915,00 |
| 18.03.2025 | 89,96 | 90,17 | 88,21 | 89,14 | -0,87% | 1.200,00 |
| 17.03.2025 | 89,33 | 90,46 | 88,88 | 89,92 | 0,18% | 3.011,00 |
| 14.03.2025 | 88,97 | 89,86 | 88,47 | 89,76 | 1,52% | 1.891,00 |
| 13.03.2025 | 89,01 | 90,54 | 88,42 | 88,42 | -0,63% | 3.202,00 |
| 12.03.2025 | 87,35 | 89,49 | 86,27 | 88,98 | 1,83% | 2.592,00 |
| 11.03.2025 | 90,52 | 90,76 | 85,69 | 87,38 | -3,55% | 7.842,00 |
| 10.03.2025 | 92,76 | 92,92 | 90,09 | 90,60 | -2,80% | 2.802,00 |
| 07.03.2025 | 94,23 | 94,76 | 92,54 | 93,21 | -1,44% | 1.630,00 |
| 06.03.2025 | 92,74 | 94,86 | 91,15 | 94,57 | 1,92% | 1.789,00 |
| 05.03.2025 | 92,15 | 93,54 | 90,92 | 92,79 | 0,91% | 2.501,00 |
| 04.03.2025 | 93,81 | 93,94 | 91,52 | 91,95 | -1,94% | 3.070,00 |
| 03.03.2025 | 98,09 | 98,35 | 93,70 | 93,77 | -3,92% | 2.210,00 |
| 28.02.2025 | 95,97 | 97,69 | 95,95 | 97,60 | 1,66% | 929,00 |
| 27.02.2025 | 96,08 | 96,82 | 95,67 | 96,01 | 0,22% | 1.008,00 |
| 26.02.2025 | 96,48 | 96,48 | 95,04 | 95,80 | 0,13% | 1.355,00 |
| 25.02.2025 | 96,92 | 97,31 | 95,58 | 95,68 | -1,00% | 4.305,00 |
| 24.02.2025 | 99,46 | 100,11 | 96,43 | 96,65 | -2,79% | 2.423,00 |
| 21.02.2025 | 98,96 | 99,67 | 98,14 | 99,42 | 0,54% | 2.379,00 |
| 20.02.2025 | 97,94 | 98,93 | 97,62 | 98,89 | 0,66% | 1.095,00 |
| 19.02.2025 | 98,38 | 98,58 | 97,19 | 98,24 | -0,15% | 819,00 |
| 18.02.2025 | 98,48 | 98,76 | 96,75 | 98,39 | 0,11% | 2.214,00 |
| 17.02.2025 | 97,30 | 98,64 | 96,60 | 98,28 | 1,38% | 2.705,00 |
| 14.02.2025 | 98,28 | 99,22 | 96,73 | 96,94 | -1,12% | 2.572,00 |
| 13.02.2025 | 98,54 | 99,66 | 98,00 | 98,04 | -0,74% | 2.868,00 |
| 12.02.2025 | 99,32 | 100,00 | 97,81 | 98,77 | -0,45% | 2.970,00 |
| 11.02.2025 | 99,23 | 99,99 | 98,73 | 99,22 | -0,14% | 2.434,00 |
| 10.02.2025 | 100,00 | 100,50 | 98,10 | 99,36 | 1,06% | 3.644,00 |
| 07.02.2025 | 99,46 | 101,40 | 98,08 | 98,32 | -1,09% | 5.462,00 |
| 06.02.2025 | 100,19 | 101,40 | 98,84 | 99,40 | -0,48% | 3.666,00 |
| 05.02.2025 | 97,96 | 99,88 | 97,42 | 99,88 | 1,88% | 1.008,00 |
| 04.02.2025 | 98,52 | 99,28 | 96,90 | 98,04 | 2,11% | 2.033,00 |
| 03.02.2025 | 99,40 | 100,68 | 95,92 | 96,01 | -4,78% | 2.795,00 |
| 31.01.2025 | 101,25 | 102,55 | 98,60 | 100,83 | 0,02% | 838,00 |
| 30.01.2025 | 101,50 | 102,23 | 100,18 | 100,80 | -0,52% | 1.208,00 |
| 29.01.2025 | 100,70 | 101,90 | 100,25 | 101,33 | 0,50% | 777,00 |
| 28.01.2025 | 101,98 | 102,50 | 100,65 | 100,83 | -0,86% | 252,00 |
| 27.01.2025 | 99,58 | 101,70 | 98,02 | 101,70 | 1,09% | 1.602,00 |
| 24.01.2025 | 101,50 | 101,65 | 100,45 | 100,60 | -1,37% | 842,00 |
| 23.01.2025 | 100,35 | 103,33 | 100,05 | 102,00 | 1,69% | 1.820,00 |
| 22.01.2025 | 99,63 | 100,95 | 98,80 | 100,30 | 0,76% | 421,00 |
| 21.01.2025 | 99,56 | 100,15 | 98,55 | 99,54 | 0,23% | 1.337,00 |
| 20.01.2025 | 98,52 | 100,25 | 97,56 | 99,31 | 0,50% | 1.198,00 |
| 17.01.2025 | 99,26 | 100,25 | 98,72 | 98,82 | -0,18% | 417,00 |
| 16.01.2025 | 97,62 | 99,10 | 97,20 | 99,00 | 1,18% | 623,00 |
| 15.01.2025 | 97,10 | 98,78 | 97,02 | 97,85 | 0,62% | 1.178,00 |
| 14.01.2025 | 97,96 | 98,44 | 96,98 | 97,25 | -0,83% | 872,00 |
| 13.01.2025 | 97,70 | 98,39 | 97,29 | 98,06 | 0,53% | 549,00 |
| 10.01.2025 | 98,84 | 100,28 | 97,40 | 97,54 | -1,28% | 1.180,00 |
| 09.01.2025 | 99,33 | 99,68 | 98,54 | 98,80 | -0,46% | 1.522,00 |
| 08.01.2025 | 101,30 | 101,90 | 99,19 | 99,26 | -1,63% | 311,00 |
| 07.01.2025 | 99,58 | 101,30 | 99,14 | 100,90 | 1,20% | 1.962,00 |
| 06.01.2025 | 99,41 | 102,00 | 99,04 | 99,70 | 0,20% | 45.053,00 |
| 03.01.2025 | 99,28 | 99,86 | 98,76 | 99,50 | 0,29% | 703,00 |
| 02.01.2025 | 98,46 | 100,02 | 97,82 | 99,21 | 2,13% | 1.630,00 |
| 30.12.2024 | 97,51 | 98,26 | 96,84 | 97,14 | -0,72% | 1.583,00 |
| 27.12.2024 | 98,92 | 98,98 | 97,44 | 97,84 | -0,61% | 2.077,00 |
| 23.12.2024 | 97,31 | 98,50 | 96,70 | 98,44 | 1,46% | 1.597,00 |
| 20.12.2024 | 96,94 | 98,04 | 96,20 | 97,02 | -0,14% | 3.680,00 |
| 19.12.2024 | 97,76 | 99,04 | 96,72 | 97,16 | -0,78% | 1.422,00 |
| 18.12.2024 | 98,13 | 99,34 | 97,58 | 97,92 | -0,25% | 1.141,00 |
| 17.12.2024 | 98,00 | 99,00 | 97,34 | 98,17 | 0,36% | 2.905,00 |
| 16.12.2024 | 99,21 | 99,64 | 97,76 | 97,82 | -1,19% | 3.829,00 |
| 13.12.2024 | 100,04 | 100,60 | 98,99 | 99,00 | -0,96% | 3.290,00 |
| 12.12.2024 | 99,84 | 100,85 | 99,22 | 99,96 | -0,29% | 1.686,00 |
| 11.12.2024 | 101,00 | 102,05 | 100,15 | 100,25 | -0,82% | 1.041,00 |
| 10.12.2024 | 100,40 | 102,15 | 100,40 | 101,08 | 0,25% | 2.705,00 |
| 09.12.2024 | 101,00 | 102,18 | 100,60 | 100,83 | -0,49% | 2.590,00 |
| 06.12.2024 | 103,30 | 103,65 | 101,20 | 101,33 | -1,86% | 944,00 |
| 05.12.2024 | 104,23 | 104,80 | 102,63 | 103,25 | -0,96% | 1.090,00 |
| 04.12.2024 | 103,65 | 104,53 | 103,13 | 104,25 | 0,26% | 1.509,00 |
| 03.12.2024 | 105,83 | 106,45 | 103,53 | 103,98 | -1,77% | 778,00 |
| 02.12.2024 | 106,15 | 106,65 | 105,53 | 105,85 | 0,07% | 1.984,00 |
| 29.11.2024 | 105,45 | 106,25 | 104,90 | 105,78 | 0,09% | 786,00 |
| 28.11.2024 | 105,60 | 106,25 | 105,25 | 105,68 | 0,33% | 414,00 |