78,980€
-1,00%
Echtzeit-Aktienkurs Canadian National Railway
Bid:
Ask:
Aktienkurse zur Canadian National Railway Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 81,68 | 81,98 | 80,34 | 81,60 | 0,57% | 2.577,00 |
| 24.07.2025 | 81,55 | 82,56 | 80,29 | 81,14 | -0,90% | 3.554,00 |
| 23.07.2025 | 84,24 | 84,48 | 81,00 | 81,88 | -4,18% | 5.210,00 |
| 22.07.2025 | 85,20 | 85,61 | 84,44 | 85,45 | 0,32% | 1.220,00 |
| 21.07.2025 | 85,92 | 86,30 | 85,00 | 85,18 | -0,55% | 1.616,00 |
| 18.07.2025 | 87,84 | 88,04 | 84,62 | 85,65 | -2,45% | 2.322,00 |
| 17.07.2025 | 88,80 | 89,70 | 87,80 | 87,80 | -0,68% | 1.489,00 |
| 16.07.2025 | 88,52 | 89,72 | 87,58 | 88,40 | -0,43% | 992,00 |
| 15.07.2025 | 89,04 | 89,76 | 88,52 | 88,78 | -0,34% | 526,00 |
| 14.07.2025 | 89,75 | 90,26 | 88,29 | 89,08 | -1,03% | 543,00 |
| 11.07.2025 | 90,37 | 90,82 | 89,38 | 90,01 | -0,66% | 484,00 |
| 10.07.2025 | 89,08 | 91,78 | 88,89 | 90,61 | 1,33% | 1.345,00 |
| 09.07.2025 | 89,51 | 90,20 | 89,34 | 89,42 | -0,15% | 673,00 |
| 08.07.2025 | 87,73 | 90,71 | 87,49 | 89,55 | 1,92% | 352,00 |
| 07.07.2025 | 90,19 | 90,85 | 87,85 | 87,86 | -2,23% | 922,00 |
| 04.07.2025 | 90,46 | 90,46 | 89,83 | 89,86 | -1,09% | 265,00 |
| 03.07.2025 | 90,45 | 91,17 | 90,08 | 90,85 | 0,53% | 555,00 |
| 02.07.2025 | 89,19 | 90,48 | 88,92 | 90,37 | 1,54% | 396,00 |
| 01.07.2025 | 87,92 | 89,42 | 87,28 | 89,00 | 0,72% | 1.566,00 |
| 30.06.2025 | 88,70 | 89,74 | 88,15 | 88,36 | 0,08% | 2.072,00 |
| 27.06.2025 | 89,05 | 89,48 | 86,95 | 88,29 | -0,55% | 375,00 |
| 26.06.2025 | 86,89 | 88,91 | 86,28 | 88,78 | 1,92% | 900,00 |
| 25.06.2025 | 87,98 | 88,44 | 86,66 | 87,11 | -0,97% | 1.128,00 |
| 24.06.2025 | 88,72 | 90,12 | 87,55 | 87,96 | -0,42% | 1.308,00 |
| 23.06.2025 | 88,03 | 89,13 | 87,70 | 88,33 | -0,14% | 726,00 |
| 20.06.2025 | 89,20 | 89,90 | 88,21 | 88,45 | -0,37% | 964,00 |
| 19.06.2025 | 88,65 | 89,26 | 88,04 | 88,78 | 0,05% | 478,00 |
| 18.06.2025 | 88,77 | 89,34 | 88,36 | 88,74 | -0,15% | 803,00 |
| 17.06.2025 | 89,96 | 90,68 | 88,48 | 88,87 | -1,96% | 619,00 |
| 16.06.2025 | 90,24 | 90,93 | 89,59 | 90,65 | 0,91% | 530,00 |
| 13.06.2025 | 90,07 | 91,41 | 89,68 | 89,83 | -1,10% | 891,00 |
| 12.06.2025 | 90,29 | 91,20 | 89,22 | 90,83 | -0,06% | 479,00 |
| 11.06.2025 | 92,28 | 92,66 | 90,02 | 90,88 | -1,72% | 295,00 |
| 10.06.2025 | 91,49 | 93,03 | 91,12 | 92,47 | 1,07% | 491,00 |
| 09.06.2025 | 91,62 | 92,04 | 90,96 | 91,49 | -0,68% | 314,00 |
| 06.06.2025 | 92,59 | 93,86 | 91,58 | 92,12 | -0,09% | 1.458,00 |
| 05.06.2025 | 92,94 | 93,46 | 92,20 | 92,20 | -0,90% | 460,00 |
| 04.06.2025 | 93,14 | 93,54 | 92,46 | 93,04 | -0,15% | 508,00 |
| 03.06.2025 | 91,57 | 93,28 | 91,30 | 93,18 | 1,65% | 483,00 |
| 02.06.2025 | 92,11 | 92,56 | 90,49 | 91,67 | -0,90% | 2.393,00 |
| 30.05.2025 | 92,69 | 93,16 | 92,26 | 92,50 | 0,22% | 1.340,00 |
| 29.05.2025 | 94,56 | 94,56 | 91,81 | 92,30 | -0,61% | 472,00 |
| 28.05.2025 | 92,90 | 93,53 | 92,34 | 92,87 | 0,06% | 510,00 |
| 27.05.2025 | 92,66 | 93,50 | 92,41 | 92,81 | 0,02% | 586,00 |
| 26.05.2025 | 92,69 | 93,86 | 92,62 | 92,79 | 0,35% | 595,00 |
| 23.05.2025 | 93,76 | 94,24 | 92,14 | 92,47 | -1,76% | 413,00 |
| 22.05.2025 | 93,66 | 94,57 | 92,98 | 94,13 | 0,36% | 159,00 |
| 21.05.2025 | 94,65 | 94,88 | 93,51 | 93,79 | -1,48% | 635,00 |
| 20.05.2025 | 95,39 | 96,22 | 94,64 | 95,20 | -0,34% | 256,00 |
| 19.05.2025 | 97,28 | 98,00 | 94,70 | 95,52 | -1,46% | 1.150,00 |
| 16.05.2025 | 96,39 | 97,49 | 96,06 | 96,94 | 0,29% | 1.304,00 |
| 15.05.2025 | 94,55 | 96,92 | 94,20 | 96,66 | 1,36% | 1.157,00 |
| 14.05.2025 | 94,09 | 95,68 | 93,20 | 95,36 | 1,44% | 1.066,00 |
| 13.05.2025 | 94,10 | 94,77 | 93,36 | 94,01 | -0,38% | 858,00 |
| 12.05.2025 | 90,47 | 94,88 | 90,42 | 94,37 | 5,83% | 1.684,00 |
| 09.05.2025 | 90,25 | 90,53 | 89,01 | 89,17 | -1,31% | 519,00 |
| 08.05.2025 | 88,76 | 90,79 | 88,29 | 90,35 | 2,41% | 769,00 |
| 07.05.2025 | 87,03 | 88,30 | 86,65 | 88,22 | 1,89% | 406,00 |
| 06.05.2025 | 86,96 | 87,97 | 86,30 | 86,58 | -0,77% | 1.030,00 |
| 05.05.2025 | 88,88 | 89,36 | 87,20 | 87,25 | -2,72% | 740,00 |
| 02.05.2025 | 84,75 | 89,69 | 84,36 | 89,69 | 4,94% | 4.633,00 |
| 30.04.2025 | 84,62 | 85,47 | 83,44 | 85,47 | 0,86% | 454,00 |
| 29.04.2025 | 84,73 | 85,40 | 83,21 | 84,74 | 0,33% | 2.805,00 |
| 28.04.2025 | 85,27 | 86,22 | 84,16 | 84,46 | -1,22% | 1.214,00 |
| 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 |