83,360€
-0,07%
Echtzeit-Aktienkurs Canadian National Railway Co.
Bid:
Ask:
Aktienkurse zur Canadian National Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.10.2025 | 83,04 | 83,46 | 81,75 | 83,00 | 2,17% | 4.168,00 |
| 10.10.2025 | 82,64 | 84,10 | 81,14 | 81,24 | -2,00% | 2.079,00 |
| 09.10.2025 | 82,73 | 83,41 | 82,46 | 82,90 | -0,07% | 1.878,00 |
| 08.10.2025 | 83,50 | 84,14 | 82,20 | 82,96 | 0,00% | 585,00 |
| 07.10.2025 | 82,44 | 83,11 | 81,92 | 82,96 | 0,62% | 1.318,00 |
| 06.10.2025 | 82,30 | 83,02 | 81,80 | 82,45 | 0,89% | 2.119,00 |
| 03.10.2025 | 80,77 | 82,02 | 79,81 | 81,72 | 1,60% | 3.181,00 |
| 02.10.2025 | 80,51 | 80,88 | 80,02 | 80,43 | -0,02% | 2.535,00 |
| 01.10.2025 | 80,12 | 80,59 | 79,28 | 80,45 | 0,21% | 872,00 |
| 30.09.2025 | 79,99 | 80,28 | 78,52 | 80,28 | 0,24% | 3.193,00 |
| 29.09.2025 | 78,85 | 80,91 | 78,58 | 80,09 | 1,16% | 1.390,00 |
| 26.09.2025 | 79,15 | 79,94 | 78,44 | 79,17 | -0,06% | 1.443,00 |
| 25.09.2025 | 78,52 | 80,01 | 78,24 | 79,22 | 0,93% | 885,00 |
| 24.09.2025 | 78,31 | 79,23 | 77,85 | 78,49 | 0,33% | 1.211,00 |
| 23.09.2025 | 78,38 | 78,74 | 77,84 | 78,23 | 0,10% | 1.232,00 |
| 22.09.2025 | 79,39 | 79,68 | 78,09 | 78,15 | -1,81% | 3.885,00 |
| 19.09.2025 | 79,51 | 80,22 | 79,11 | 79,59 | 0,25% | 726,00 |
| 18.09.2025 | 80,47 | 80,90 | 79,18 | 79,39 | -0,82% | 1.116,00 |
| 17.09.2025 | 80,67 | 81,35 | 79,67 | 80,05 | -0,77% | 1.313,00 |
| 16.09.2025 | 81,02 | 81,21 | 79,95 | 80,67 | -0,25% | 497,00 |
| 15.09.2025 | 79,80 | 80,89 | 79,52 | 80,87 | 1,24% | 2.133,00 |
| 12.09.2025 | 80,18 | 80,52 | 79,72 | 79,88 | 0,20% | 813,00 |
| 11.09.2025 | 79,12 | 80,34 | 77,66 | 79,72 | 0,71% | 3.190,00 |
| 10.09.2025 | 79,79 | 80,45 | 78,75 | 79,16 | -0,78% | 2.500,00 |
| 09.09.2025 | 80,95 | 81,26 | 79,56 | 79,78 | -1,81% | 1.011,00 |
| 08.09.2025 | 82,10 | 82,28 | 80,63 | 81,25 | -1,42% | 1.145,00 |
| 05.09.2025 | 82,96 | 83,28 | 81,38 | 82,42 | -0,84% | 1.726,00 |
| 04.09.2025 | 82,80 | 83,72 | 82,22 | 83,12 | 0,29% | 1.056,00 |
| 03.09.2025 | 82,76 | 83,30 | 82,66 | 82,88 | -0,18% | 323,00 |
| 02.09.2025 | 83,29 | 83,98 | 82,53 | 83,03 | 0,18% | 1.178,00 |
| 01.09.2025 | 82,60 | 83,22 | 82,22 | 82,88 | 0,11% | 953,00 |
| 29.08.2025 | 82,24 | 83,02 | 81,86 | 82,79 | 0,66% | 701,00 |
| 28.08.2025 | 83,68 | 84,18 | 81,71 | 82,25 | -1,66% | 952,00 |
| 27.08.2025 | 83,14 | 83,91 | 82,76 | 83,64 | 0,80% | 2.013,00 |
| 26.08.2025 | 81,72 | 83,15 | 81,34 | 82,98 | 1,42% | 351,00 |
| 25.08.2025 | 81,96 | 82,92 | 80,76 | 81,82 | -0,04% | 4.028,00 |
| 22.08.2025 | 81,17 | 82,16 | 80,25 | 81,85 | 1,01% | 2.209,00 |
| 21.08.2025 | 80,52 | 81,26 | 80,18 | 81,03 | 0,62% | 710,00 |
| 20.08.2025 | 80,90 | 81,46 | 80,52 | 80,53 | -0,53% | 1.743,00 |
| 19.08.2025 | 79,87 | 81,06 | 79,71 | 80,96 | 1,34% | 2.057,00 |
| 18.08.2025 | 79,91 | 80,96 | 79,41 | 79,89 | 0,15% | 2.512,00 |
| 15.08.2025 | 80,13 | 80,46 | 79,48 | 79,77 | 0,15% | 939,00 |
| 14.08.2025 | 80,22 | 80,91 | 79,10 | 79,65 | -0,78% | 2.267,00 |
| 13.08.2025 | 80,25 | 81,08 | 79,95 | 80,28 | -0,17% | 356,00 |
| 12.08.2025 | 80,33 | 80,72 | 80,00 | 80,42 | 0,07% | 2.311,00 |
| 11.08.2025 | 79,45 | 80,56 | 79,26 | 80,36 | 1,06% | 1.781,00 |
| 08.08.2025 | 79,47 | 80,09 | 79,16 | 79,52 | 0,21% | 1.025,00 |
| 07.08.2025 | 80,66 | 81,46 | 79,22 | 79,35 | -1,82% | 1.452,00 |
| 06.08.2025 | 81,67 | 82,35 | 80,67 | 80,82 | -0,58% | 1.402,00 |
| 05.08.2025 | 81,56 | 81,92 | 80,94 | 81,29 | 0,31% | 1.212,00 |
| 04.08.2025 | 80,27 | 81,13 | 80,02 | 81,04 | 1,02% | 2.186,00 |
| 01.08.2025 | 81,55 | 82,20 | 79,99 | 80,22 | -2,00% | 2.187,00 |
| 31.07.2025 | 82,92 | 83,00 | 81,58 | 81,86 | -0,80% | 1.632,00 |
| 30.07.2025 | 82,48 | 83,16 | 82,06 | 82,52 | 0,17% | 2.384,00 |
| 29.07.2025 | 82,15 | 83,68 | 81,90 | 82,38 | 0,51% | 3.235,00 |
| 28.07.2025 | 82,15 | 82,60 | 81,58 | 81,96 | 0,44% | 4.147,00 |