79,510€
0,20%
Echtzeit-Aktienkurs Canadian National Railway Co.
Bid:
Ask:
Aktienkurse zur Canadian National Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |