92,990€
0,06%
Echtzeit-Aktienkurs Canadian National Railway
Bid:
Ask:
Aktienkurse zur Canadian National Railway Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 90,90 | 93,30 | 89,76 | 93,10 | 0,18% | 1.710,00 |
| 06.03.2026 | 94,63 | 95,26 | 91,31 | 92,93 | -1,51% | 1.147,00 |
| 05.03.2026 | 95,23 | 96,19 | 93,48 | 94,35 | -0,51% | 1.048,00 |
| 04.03.2026 | 95,32 | 96,08 | 94,35 | 94,83 | -0,82% | 1.642,00 |
| 03.03.2026 | 96,02 | 97,12 | 94,14 | 95,61 | -0,78% | 3.556,00 |
| 02.03.2026 | 94,29 | 96,38 | 93,84 | 96,36 | 1,59% | 2.161,00 |
| 27.02.2026 | 92,90 | 95,21 | 92,71 | 94,85 | 1,49% | 2.172,00 |
| 26.02.2026 | 91,40 | 93,71 | 91,40 | 93,46 | 1,22% | 2.025,00 |
| 25.02.2026 | 94,36 | 94,98 | 92,14 | 92,33 | -2,18% | 1.392,00 |
| 24.02.2026 | 93,28 | 94,41 | 92,58 | 94,39 | 1,01% | 1.454,00 |
| 23.02.2026 | 93,44 | 94,44 | 93,04 | 93,45 | -0,32% | 3.675,00 |
| 20.02.2026 | 93,67 | 94,65 | 92,56 | 93,75 | 0,75% | 4.769,00 |
| 19.02.2026 | 91,51 | 93,11 | 90,32 | 93,05 | 1,67% | 2.973,00 |
| 18.02.2026 | 91,66 | 92,90 | 90,44 | 91,52 | -0,05% | 3.067,00 |
| 17.02.2026 | 90,12 | 92,82 | 89,74 | 91,57 | 1,31% | 1.111,00 |
| 16.02.2026 | 90,83 | 91,12 | 89,72 | 90,39 | 0,04% | 1.605,00 |
| 13.02.2026 | 90,21 | 90,74 | 89,11 | 90,35 | 0,18% | 1.611,00 |
| 12.02.2026 | 89,86 | 90,64 | 88,69 | 90,19 | 0,78% | 1.970,00 |
| 11.02.2026 | 89,30 | 90,26 | 88,60 | 89,49 | 0,01% | 3.543,00 |
| 10.02.2026 | 86,81 | 90,18 | 86,20 | 89,48 | 3,04% | 2.381,00 |
| 09.02.2026 | 85,98 | 86,85 | 84,50 | 86,84 | 1,84% | 1.739,00 |
| 06.02.2026 | 84,69 | 85,63 | 84,16 | 85,27 | 0,57% | 1.600,00 |
| 05.02.2026 | 83,94 | 85,16 | 82,59 | 84,79 | 1,25% | 3.800,00 |
| 04.02.2026 | 81,80 | 84,81 | 81,66 | 83,74 | 2,56% | 2.959,00 |
| 03.02.2026 | 81,07 | 82,30 | 80,66 | 81,65 | 1,38% | 5.244,00 |
| 02.02.2026 | 80,93 | 81,64 | 79,60 | 80,54 | -1,47% | 6.046,00 |
| 30.01.2026 | 84,12 | 85,62 | 81,14 | 81,74 | -3,03% | 4.142,00 |
| 29.01.2026 | 82,43 | 84,50 | 81,84 | 84,29 | 2,02% | 2.983,00 |
| 28.01.2026 | 83,79 | 84,70 | 82,59 | 82,62 | -1,65% | 2.650,00 |
| 27.01.2026 | 84,04 | 84,40 | 83,00 | 84,01 | -0,15% | 1.079,00 |
| 26.01.2026 | 84,12 | 85,14 | 83,63 | 84,14 | -0,65% | 1.836,00 |
| 23.01.2026 | 85,19 | 85,81 | 84,16 | 84,69 | -0,51% | 1.804,00 |
| 22.01.2026 | 85,77 | 86,36 | 84,86 | 85,12 | -0,35% | 3.642,00 |
| 21.01.2026 | 83,18 | 85,42 | 83,18 | 85,42 | 2,16% | 2.140,00 |
| 20.01.2026 | 85,82 | 85,92 | 83,44 | 83,61 | -3,15% | 2.488,00 |
| 19.01.2026 | 86,09 | 86,34 | 84,20 | 86,33 | 0,44% | 2.258,00 |
| 16.01.2026 | 85,40 | 86,15 | 85,00 | 85,95 | 0,55% | 1.912,00 |
| 15.01.2026 | 83,84 | 85,57 | 83,79 | 85,48 | 1,44% | 1.607,00 |
| 14.01.2026 | 83,41 | 84,35 | 83,12 | 84,27 | 0,91% | 2.436,00 |
| 13.01.2026 | 84,79 | 85,12 | 83,27 | 83,51 | -1,57% | 1.422,00 |
| 12.01.2026 | 84,39 | 85,33 | 83,96 | 84,84 | -0,15% | 1.665,00 |
| 09.01.2026 | 85,39 | 85,90 | 84,69 | 84,97 | -0,46% | 992,00 |
| 08.01.2026 | 82,50 | 85,38 | 82,46 | 85,36 | 3,09% | 2.366,00 |
| 07.01.2026 | 86,06 | 87,18 | 82,75 | 82,80 | -3,84% | 4.499,00 |
| 06.01.2026 | 84,65 | 86,23 | 84,36 | 86,11 | 0,75% | 1.184,00 |
| 05.01.2026 | 85,99 | 87,32 | 84,33 | 85,47 | 0,40% | 2.338,00 |
| 02.01.2026 | 84,34 | 85,78 | 84,00 | 85,13 | 0,90% | 1.614,00 |
| 30.12.2025 | 84,39 | 84,41 | 84,36 | 84,37 | -0,24% | 76,00 |
| 29.12.2025 | 84,12 | 84,83 | 83,14 | 84,57 | 1,12% | 1.711,00 |
| 23.12.2025 | 83,35 | 83,86 | 82,12 | 83,63 | 0,26% | 3.117,00 |
| 22.12.2025 | 83,98 | 84,38 | 83,14 | 83,41 | -0,61% | 1.567,00 |
| 19.12.2025 | 84,76 | 85,40 | 83,69 | 83,92 | -1,22% | 2.126,00 |
| 18.12.2025 | 82,89 | 85,27 | 82,80 | 84,96 | 2,03% | 1.415,00 |
| 17.12.2025 | 82,93 | 83,34 | 82,22 | 83,27 | 0,77% | 735,00 |
| 16.12.2025 | 83,52 | 84,58 | 82,62 | 82,63 | -1,22% | 937,00 |
| 15.12.2025 | 83,49 | 84,26 | 83,25 | 83,65 | 0,34% | 1.856,00 |
| 12.12.2025 | 83,63 | 84,00 | 83,14 | 83,37 | -0,10% | 977,00 |
| 11.12.2025 | 83,77 | 84,40 | 83,19 | 83,45 | -0,87% | 1.840,00 |
| 10.12.2025 | 84,00 | 84,46 | 82,99 | 84,18 | -0,23% | 1.349,00 |
| 09.12.2025 | 83,85 | 84,86 | 83,40 | 84,37 | -0,21% | 1.709,00 |
| 08.12.2025 | 84,51 | 85,77 | 84,03 | 84,55 | 0,43% | 4.295,00 |
| 05.12.2025 | 84,59 | 85,22 | 84,11 | 84,19 | -0,34% | 1.166,00 |
| 04.12.2025 | 84,64 | 84,88 | 84,05 | 84,48 | 0,07% | 893,00 |
| 03.12.2025 | 82,40 | 84,91 | 82,30 | 84,42 | 2,23% | 2.239,00 |
| 02.12.2025 | 82,50 | 83,03 | 81,55 | 82,58 | -0,05% | 1.797,00 |
| 01.12.2025 | 82,56 | 83,88 | 81,83 | 82,62 | 0,00% | 2.018,00 |
| 28.11.2025 | 81,20 | 82,92 | 81,20 | 82,62 | 1,89% | 1.278,00 |
| 27.11.2025 | 81,07 | 81,80 | 81,05 | 81,09 | -0,06% | 977,00 |
| 26.11.2025 | 80,19 | 81,35 | 80,02 | 81,14 | 1,83% | 1.641,00 |
| 25.11.2025 | 79,04 | 80,02 | 78,60 | 79,68 | 1,01% | 1.697,00 |
| 24.11.2025 | 80,98 | 81,04 | 78,78 | 78,88 | -2,04% | 2.316,00 |
| 21.11.2025 | 79,99 | 81,20 | 79,72 | 80,52 | -2,06% | 1.962,00 |
| 20.11.2025 | 81,73 | 82,46 | 81,67 | 82,21 | 1,32% | 1.466,00 |
| 19.11.2025 | 81,07 | 81,86 | 80,58 | 81,14 | 0,02% | 1.146,00 |
| 18.11.2025 | 81,92 | 82,70 | 80,84 | 81,12 | -1,11% | 1.513,00 |
| 17.11.2025 | 82,66 | 83,47 | 81,98 | 82,03 | -0,52% | 1.401,00 |
| 14.11.2025 | 82,98 | 84,02 | 81,92 | 82,46 | -0,61% | 1.684,00 |
| 13.11.2025 | 84,38 | 84,76 | 82,97 | 82,97 | -1,80% | 6.400,00 |
| 12.11.2025 | 82,88 | 84,62 | 81,22 | 84,49 | 2,23% | 4.492,00 |
| 11.11.2025 | 81,82 | 82,70 | 81,46 | 82,65 | 1,00% | 1.019,00 |
| 10.11.2025 | 82,34 | 82,84 | 81,70 | 81,83 | 1,02% | 803,00 |
| 07.11.2025 | 82,15 | 82,46 | 80,71 | 81,00 | -0,98% | 1.321,00 |
| 06.11.2025 | 83,56 | 83,71 | 81,76 | 81,80 | -2,33% | 3.248,00 |
| 05.11.2025 | 83,46 | 83,98 | 83,02 | 83,75 | 0,53% | 2.281,00 |
| 04.11.2025 | 82,45 | 83,48 | 81,59 | 83,31 | 0,49% | 654,00 |
| 03.11.2025 | 83,10 | 84,04 | 81,80 | 82,90 | -0,34% | 2.219,00 |
| 31.10.2025 | 81,25 | 86,05 | 81,23 | 83,18 | 2,74% | 2.961,00 |
| 30.10.2025 | 80,02 | 81,38 | 80,02 | 80,96 | 1,01% | 2.780,00 |
| 29.10.2025 | 82,00 | 84,00 | 80,00 | 80,15 | -1,16% | 3.087,00 |
| 28.10.2025 | 81,44 | 82,28 | 80,91 | 81,09 | -0,27% | 1.882,00 |
| 27.10.2025 | 84,78 | 84,78 | 81,08 | 81,31 | -0,72% | 4.797,00 |
| 24.10.2025 | 82,82 | 83,18 | 81,53 | 81,90 | -1,11% | 1.827,00 |
| 23.10.2025 | 83,12 | 84,20 | 82,36 | 82,82 | -0,31% | 2.568,00 |
| 22.10.2025 | 82,28 | 84,98 | 81,80 | 83,08 | 1,37% | 3.070,00 |
| 21.10.2025 | 82,00 | 82,84 | 81,30 | 81,96 | 0,05% | 1.315,00 |
| 20.10.2025 | 81,98 | 83,14 | 81,58 | 81,92 | -0,32% | 2.312,00 |
| 17.10.2025 | 80,31 | 82,55 | 79,98 | 82,18 | 1,11% | 2.799,00 |
| 16.10.2025 | 83,38 | 84,00 | 81,15 | 81,28 | -2,40% | 1.865,00 |
| 15.10.2025 | 82,96 | 83,68 | 82,20 | 83,28 | 0,80% | 3.272,00 |
| 14.10.2025 | 82,60 | 83,72 | 81,99 | 82,62 | -0,46% | 1.215,00 |