109,025€
1,99%
Echtzeit-Aktienkurs Canadian National Railway Co.
Bid:
Ask:
Aktienkurse zur Canadian National Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 107,53 | 109,13 | 106,80 | 109,08 | 2,03% | 446,00 |
| 08.07.2026 | 107,00 | 107,68 | 105,80 | 106,90 | 0,14% | 527,00 |
| 07.07.2026 | 106,48 | 107,18 | 106,28 | 106,75 | 0,59% | 1.252,00 |
| 06.07.2026 | 106,48 | 107,10 | 105,75 | 106,13 | -0,14% | 902,00 |
| 03.07.2026 | 106,43 | 106,93 | 103,18 | 106,28 | 0,05% | 2.190,00 |
| 02.07.2026 | 105,25 | 106,70 | 104,38 | 106,23 | -0,09% | 1.111,00 |
| 01.07.2026 | 104,23 | 106,80 | 103,80 | 106,33 | 1,36% | 879,00 |
| 30.06.2026 | 105,78 | 106,00 | 104,38 | 104,90 | 0,19% | 890,00 |
| 29.06.2026 | 106,95 | 106,95 | 104,00 | 104,70 | -0,99% | 965,00 |
| 26.06.2026 | 105,50 | 105,85 | 102,90 | 105,75 | 0,05% | 1.428,00 |
| 25.06.2026 | 101,93 | 105,90 | 101,65 | 105,70 | 3,10% | 1.814,00 |
| 24.06.2026 | 101,00 | 103,35 | 100,70 | 102,53 | 1,41% | 997,00 |
| 23.06.2026 | 100,00 | 101,50 | 98,64 | 101,10 | 1,01% | 844,00 |
| 22.06.2026 | 98,58 | 100,50 | 97,52 | 100,09 | 1,89% | 4.747,00 |
| 19.06.2026 | 98,96 | 99,30 | 98,23 | 98,23 | -0,16% | 319,00 |
| 18.06.2026 | 99,41 | 100,38 | 98,23 | 98,39 | -1,02% | 917,00 |
| 17.06.2026 | 101,38 | 101,80 | 99,28 | 99,40 | -1,92% | 812,00 |
| 16.06.2026 | 101,55 | 102,00 | 100,85 | 101,35 | 0,37% | 332,00 |
| 15.06.2026 | 102,83 | 103,10 | 100,65 | 100,98 | -1,70% | 1.212,00 |
| 12.06.2026 | 102,35 | 103,38 | 101,95 | 102,73 | 0,51% | 319,00 |
| 11.06.2026 | 103,70 | 103,93 | 102,20 | 102,20 | -1,42% | 4.176,00 |
| 10.06.2026 | 104,08 | 104,35 | 102,98 | 103,68 | -0,60% | 446,00 |
| 09.06.2026 | 102,08 | 104,95 | 101,96 | 104,30 | -0,52% | 2.111,00 |
| 08.06.2026 | 105,63 | 106,20 | 103,30 | 104,85 | 0,67% | 3.729,00 |
| 05.06.2026 | 102,85 | 104,60 | 101,70 | 104,15 | 1,19% | 3.872,00 |
| 04.06.2026 | 102,93 | 104,25 | 102,10 | 102,93 | -0,60% | 795,00 |
| 03.06.2026 | 104,18 | 105,60 | 103,45 | 103,55 | -0,58% | 1.198,00 |
| 02.06.2026 | 102,25 | 104,20 | 101,85 | 104,15 | 1,41% | 1.992,00 |
| 01.06.2026 | 101,30 | 103,18 | 100,85 | 102,70 | 1,01% | 1.597,00 |
| 29.05.2026 | 101,98 | 102,85 | 101,20 | 101,68 | -0,37% | 1.546,00 |
| 28.05.2026 | 101,98 | 102,25 | 100,13 | 102,05 | 0,29% | 1.068,00 |
| 27.05.2026 | 100,11 | 101,90 | 99,64 | 101,75 | 1,40% | 3.190,00 |
| 26.05.2026 | 99,09 | 100,35 | 98,26 | 100,35 | 0,94% | 1.577,00 |
| 25.05.2026 | 98,93 | 99,43 | 98,52 | 99,42 | 0,94% | 258,00 |
| 22.05.2026 | 98,51 | 99,70 | 98,10 | 98,49 | -0,36% | 946,00 |
| 21.05.2026 | 99,02 | 99,54 | 98,00 | 98,85 | 0,10% | 1.243,00 |
| 20.05.2026 | 97,61 | 99,39 | 97,32 | 98,75 | 1,46% | 2.478,00 |
| 19.05.2026 | 96,56 | 97,83 | 96,30 | 97,33 | 0,69% | 732,00 |
| 18.05.2026 | 95,35 | 96,84 | 95,10 | 96,66 | 0,56% | 589,00 |
| 15.05.2026 | 96,31 | 96,74 | 95,34 | 96,12 | -0,32% | 1.933,00 |
| 14.05.2026 | 95,65 | 97,20 | 95,64 | 96,43 | 0,90% | 313,00 |
| 13.05.2026 | 95,60 | 97,16 | 95,26 | 95,57 | 0,45% | 958,00 |
| 12.05.2026 | 93,45 | 95,26 | 93,00 | 95,14 | 1,65% | 1.035,00 |
| 11.05.2026 | 94,62 | 95,30 | 93,56 | 93,60 | -0,66% | 823,00 |
| 08.05.2026 | 94,52 | 94,90 | 93,56 | 94,22 | -0,52% | 334,00 |
| 07.05.2026 | 95,61 | 96,14 | 94,56 | 94,71 | -1,02% | 645,00 |
| 06.05.2026 | 93,94 | 96,14 | 93,56 | 95,69 | 1,70% | 867,00 |
| 05.05.2026 | 93,82 | 94,47 | 92,58 | 94,09 | 0,59% | 2.112,00 |
| 04.05.2026 | 95,60 | 96,38 | 93,54 | 93,54 | -2,36% | 975,00 |
| 30.04.2026 | 92,08 | 95,93 | 91,62 | 95,80 | 4,29% | 1.207,00 |
| 29.04.2026 | 98,41 | 98,62 | 91,66 | 91,86 | -6,91% | 816,00 |
| 28.04.2026 | 98,22 | 98,98 | 98,12 | 98,68 | 0,10% | 361,00 |
| 27.04.2026 | 97,53 | 98,78 | 97,22 | 98,58 | 0,63% | 2.415,00 |
| 24.04.2026 | 97,57 | 98,25 | 96,68 | 97,96 | 0,99% | 935,00 |
| 23.04.2026 | 92,92 | 97,22 | 92,74 | 97,00 | 3,77% | 1.205,00 |
| 22.04.2026 | 94,40 | 94,77 | 93,32 | 93,48 | -0,71% | 394,00 |
| 21.04.2026 | 94,54 | 95,28 | 93,73 | 94,15 | -0,21% | 583,00 |
| 20.04.2026 | 93,18 | 94,61 | 92,68 | 94,35 | 0,49% | 1.238,00 |
| 17.04.2026 | 92,71 | 94,21 | 91,80 | 93,89 | 1,71% | 1.262,00 |
| 16.04.2026 | 93,16 | 93,93 | 92,29 | 92,31 | -1,02% | 800,00 |
| 15.04.2026 | 94,89 | 95,68 | 93,13 | 93,26 | -1,70% | 1.367,00 |
| 14.04.2026 | 93,84 | 94,96 | 93,73 | 94,87 | 0,52% | 932,00 |
| 13.04.2026 | 93,59 | 94,41 | 92,86 | 94,38 | 0,54% | 665,00 |
| 10.04.2026 | 94,11 | 95,00 | 92,94 | 93,87 | -0,17% | 1.060,00 |
| 09.04.2026 | 92,54 | 94,51 | 91,92 | 94,03 | 1,80% | 959,00 |
| 08.04.2026 | 91,84 | 93,65 | 90,58 | 92,37 | 0,92% | 1.379,00 |
| 07.04.2026 | 91,44 | 91,90 | 90,59 | 91,53 | 1,35% | 1.167,00 |
| 02.04.2026 | 88,46 | 90,61 | 87,84 | 90,31 | 1,23% | 879,00 |
| 01.04.2026 | 89,02 | 89,79 | 88,45 | 89,21 | 0,12% | 748,00 |
| 31.03.2026 | 89,12 | 89,52 | 87,20 | 89,10 | 0,69% | 754,00 |
| 30.03.2026 | 88,28 | 89,66 | 88,16 | 88,49 | 0,63% | 759,00 |
| 27.03.2026 | 88,28 | 88,34 | 87,44 | 87,94 | -0,28% | 607,00 |
| 26.03.2026 | 87,80 | 88,93 | 87,29 | 88,19 | 0,03% | 436,00 |
| 25.03.2026 | 87,26 | 88,16 | 86,96 | 88,16 | 0,94% | 514,00 |
| 24.03.2026 | 86,84 | 88,18 | 85,83 | 87,34 | 0,67% | 1.266,00 |
| 23.03.2026 | 84,57 | 87,32 | 84,24 | 86,76 | 2,06% | 1.413,00 |
| 20.03.2026 | 85,56 | 86,68 | 84,82 | 85,01 | -0,76% | 1.372,00 |
| 19.03.2026 | 87,59 | 87,75 | 85,24 | 85,66 | -2,14% | 975,00 |
| 18.03.2026 | 89,41 | 90,04 | 87,14 | 87,53 | -1,01% | 896,00 |
| 17.03.2026 | 92,02 | 92,72 | 88,28 | 88,42 | -4,49% | 3.228,00 |
| 16.03.2026 | 92,87 | 93,30 | 90,66 | 92,58 | -0,02% | 1.297,00 |
| 13.03.2026 | 90,27 | 92,60 | 90,07 | 92,60 | 2,35% | 1.955,00 |
| 12.03.2026 | 91,24 | 92,36 | 90,28 | 90,47 | -1,51% | 558,00 |
| 11.03.2026 | 91,71 | 92,33 | 91,37 | 91,86 | 0,16% | 426,00 |
| 10.03.2026 | 92,36 | 92,82 | 91,16 | 91,71 | -1,49% | 1.228,00 |
| 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 |