104,946$
-0,59%
Echtzeit-Aktienkurs Canadian National Railway
Bid:
Ask:
Aktienkurse zur Canadian National Railway Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 106,36 | 106,83 | 104,64 | 104,92 | -0,62% | 2.798.496,00 |
| 05.06.2025 | 106,62 | 106,73 | 105,46 | 105,57 | -0,49% | 1.008.809,00 |
| 04.06.2025 | 106,18 | 106,69 | 105,90 | 106,09 | 0,23% | 920.985,00 |
| 03.06.2025 | 104,77 | 106,09 | 104,08 | 105,85 | 0,92% | 1.248.803,00 |
| 02.06.2025 | 104,90 | 105,03 | 103,50 | 104,89 | -0,05% | 2.019.190,00 |
| 30.05.2025 | 105,09 | 105,72 | 104,67 | 104,94 | -0,04% | 1.187.352,00 |
| 29.05.2025 | 105,39 | 105,87 | 104,41 | 104,98 | 0,10% | 1.135.686,00 |
| 28.05.2025 | 105,13 | 105,75 | 104,77 | 104,87 | -0,33% | 793.684,00 |
| 27.05.2025 | 105,50 | 105,90 | 104,94 | 105,22 | 0,23% | 1.636.969,00 |
| 23.05.2025 | 105,60 | 106,16 | 104,94 | 104,98 | -1,17% | 1.221.536,00 |
| 22.05.2025 | 106,06 | 106,61 | 105,49 | 106,22 | 0,11% | 1.175.859,00 |
| 21.05.2025 | 107,08 | 107,38 | 106,10 | 106,10 | -1,26% | 846.568,00 |
| 20.05.2025 | 107,56 | 108,13 | 106,70 | 107,45 | -0,08% | 885.410,00 |
| 19.05.2025 | 107,50 | 108,00 | 106,45 | 107,54 | -0,49% | 718.840,00 |
| 16.05.2025 | 108,20 | 108,75 | 107,46 | 108,07 | -0,06% | 1.208.589,00 |
| 15.05.2025 | 106,62 | 108,42 | 106,47 | 108,13 | 1,63% | 1.387.711,00 |
| 14.05.2025 | 105,24 | 106,87 | 104,44 | 106,40 | 1,14% | 1.207.099,00 |
| 13.05.2025 | 104,63 | 105,96 | 104,54 | 105,20 | 0,48% | 1.607.129,00 |
| 12.05.2025 | 102,59 | 105,53 | 102,59 | 104,70 | 4,32% | 1.675.302,00 |
| 09.05.2025 | 101,43 | 101,95 | 100,14 | 100,36 | -0,96% | 996.955,00 |
| 08.05.2025 | 100,00 | 101,83 | 99,81 | 101,33 | 1,56% | 1.422.259,00 |
| 07.05.2025 | 98,55 | 99,83 | 98,29 | 99,77 | 1,36% | 1.342.548,00 |
| 06.05.2025 | 98,98 | 99,80 | 98,03 | 98,43 | -0,26% | 1.019.784,00 |
| 05.05.2025 | 101,01 | 101,28 | 98,65 | 98,69 | -2,61% | 1.271.623,00 |
| 02.05.2025 | 96,64 | 101,44 | 96,57 | 101,34 | 5,98% | 3.675.567,00 |
| 01.05.2025 | 96,76 | 97,18 | 95,35 | 95,62 | -1,24% | 1.836.913,00 |
| 30.04.2025 | 96,50 | 96,85 | 93,37 | 96,82 | 0,40% | 1.182.074,00 |
| 29.04.2025 | 96,57 | 96,57 | 94,86 | 96,43 | -0,09% | 1.512.070,00 |
| 28.04.2025 | 97,32 | 98,09 | 96,05 | 96,52 | -0,60% | 1.119.588,00 |
| 25.04.2025 | 96,93 | 97,77 | 96,56 | 97,10 | -0,54% | 731.159,00 |
| 24.04.2025 | 97,44 | 98,04 | 96,42 | 97,63 | -0,14% | 1.223.637,00 |
| 23.04.2025 | 98,67 | 99,97 | 97,52 | 97,77 | 0,18% | 1.456.491,00 |
| 22.04.2025 | 98,71 | 99,48 | 97,40 | 97,59 | -1,02% | 1.418.162,00 |
| 21.04.2025 | 99,07 | 99,15 | 97,68 | 98,60 | -0,57% | 822.482,00 |
| 17.04.2025 | 98,66 | 99,53 | 98,53 | 99,17 | 0,64% | 1.159.612,00 |
| 16.04.2025 | 98,48 | 98,76 | 97,25 | 98,54 | 0,08% | 1.547.098,00 |
| 15.04.2025 | 100,30 | 101,36 | 98,41 | 98,46 | -1,73% | 1.231.340,00 |
| 14.04.2025 | 99,43 | 101,07 | 99,38 | 100,19 | 0,43% | 1.249.496,00 |
| 11.04.2025 | 96,15 | 99,87 | 95,28 | 99,76 | 4,12% | 1.712.794,00 |
| 10.04.2025 | 98,23 | 98,59 | 94,08 | 95,81 | -2,55% | 1.701.962,00 |
| 09.04.2025 | 92,08 | 98,74 | 91,93 | 98,32 | 6,11% | 2.466.468,00 |
| 08.04.2025 | 96,68 | 97,60 | 91,65 | 92,66 | -2,21% | 2.513.883,00 |
| 07.04.2025 | 93,87 | 97,11 | 92,58 | 94,75 | -1,80% | 2.610.371,00 |
| 04.04.2025 | 96,52 | 99,08 | 95,27 | 96,49 | -1,75% | 1.795.807,00 |
| 03.04.2025 | 98,84 | 100,81 | 98,00 | 98,21 | -2,03% | 2.312.207,00 |
| 02.04.2025 | 98,23 | 100,30 | 97,34 | 100,24 | 1,64% | 986.483,00 |
| 01.04.2025 | 97,44 | 98,74 | 96,38 | 98,62 | 1,19% | 1.355.170,00 |
| 31.03.2025 | 96,29 | 98,14 | 95,77 | 97,46 | 0,01% | 1.170.440,00 |
| 28.03.2025 | 99,39 | 99,70 | 97,32 | 97,45 | -2,32% | 1.023.715,00 |
| 27.03.2025 | 98,84 | 100,26 | 98,54 | 99,76 | -0,31% | 1.642.263,00 |
| 26.03.2025 | 98,20 | 100,10 | 98,20 | 100,07 | 1,75% | 1.904.814,00 |
| 25.03.2025 | 98,88 | 99,37 | 97,67 | 98,35 | -0,35% | 911.767,00 |
| 24.03.2025 | 96,81 | 99,14 | 96,80 | 98,70 | 1,95% | 1.462.491,00 |
| 21.03.2025 | 97,34 | 97,52 | 96,31 | 96,81 | -0,95% | 1.071.421,00 |
| 20.03.2025 | 96,90 | 97,95 | 96,07 | 97,74 | 0,08% | 1.311.723,00 |
| 19.03.2025 | 97,78 | 98,09 | 96,90 | 97,66 | 0,13% | 856.759,00 |
| 18.03.2025 | 98,37 | 98,37 | 96,58 | 97,53 | -0,68% | 807.435,00 |
| 17.03.2025 | 97,64 | 98,61 | 96,98 | 98,20 | 0,51% | 887.781,00 |
| 14.03.2025 | 96,50 | 97,74 | 96,30 | 97,70 | 1,86% | 700.755,00 |
| 13.03.2025 | 96,46 | 98,31 | 95,91 | 95,92 | -0,99% | 1.455.391,00 |
| 12.03.2025 | 95,00 | 97,38 | 93,71 | 96,88 | 1,49% | 2.211.898,00 |
| 11.03.2025 | 98,25 | 98,29 | 93,64 | 95,46 | -2,74% | 2.535.278,00 |
| 10.03.2025 | 99,15 | 99,96 | 97,50 | 98,15 | -2,89% | 1.348.600,00 |
| 07.03.2025 | 101,30 | 102,62 | 100,42 | 101,07 | -0,85% | 4.142.467,00 |
| 06.03.2025 | 99,29 | 102,39 | 98,86 | 101,94 | 1,82% | 1.117.797,00 |
| 05.03.2025 | 98,50 | 100,69 | 98,30 | 100,12 | 2,72% | 1.120.541,00 |
| 04.03.2025 | 97,53 | 98,65 | 96,28 | 97,47 | -0,79% | 1.697.560,00 |
| 03.03.2025 | 101,41 | 102,80 | 98,18 | 98,25 | -3,07% | 2.201.737,00 |
| 28.02.2025 | 100,18 | 101,41 | 99,89 | 101,36 | 1,60% | 1.340.471,00 |
| 27.02.2025 | 100,17 | 100,69 | 99,65 | 99,76 | -0,71% | 1.615.632,00 |
| 26.02.2025 | 100,81 | 101,01 | 99,93 | 100,47 | -0,18% | 824.834,00 |
| 25.02.2025 | 101,41 | 102,28 | 100,40 | 100,65 | -0,44% | 1.474.137,00 |
| 24.02.2025 | 104,08 | 104,51 | 100,92 | 101,09 | -2,79% | 2.252.982,00 |
| 21.02.2025 | 103,57 | 104,29 | 102,91 | 103,99 | 0,15% | 1.342.683,00 |
| 20.02.2025 | 102,33 | 103,91 | 102,20 | 103,83 | 1,42% | 940.240,00 |
| 19.02.2025 | 102,07 | 102,72 | 101,27 | 102,38 | -0,40% | 1.043.606,00 |
| 18.02.2025 | 101,47 | 103,16 | 101,05 | 102,79 | 1,03% | 1.280.757,00 |
| 17.02.2025 | 101,80 | 101,80 | 101,67 | 101,74 | 0,15% | - |
| 14.02.2025 | 102,57 | 103,59 | 101,49 | 101,59 | -0,96% | 1.412.653,00 |
| 13.02.2025 | 103,05 | 103,59 | 102,42 | 102,57 | -0,06% | 2.044.131,00 |
| 12.02.2025 | 101,87 | 102,96 | 101,11 | 102,63 | -0,28% | 951.958,00 |
| 11.02.2025 | 102,17 | 103,36 | 101,94 | 102,92 | 0,41% | 1.601.095,00 |
| 10.02.2025 | 101,81 | 102,51 | 101,08 | 102,50 | 0,91% | 1.465.444,00 |
| 07.02.2025 | 103,48 | 103,60 | 101,43 | 101,58 | -1,55% | 1.469.935,00 |
| 06.02.2025 | 104,00 | 104,47 | 102,70 | 103,18 | -0,73% | 944.441,00 |
| 05.02.2025 | 101,61 | 103,99 | 101,61 | 103,94 | 2,19% | 1.191.414,00 |
| 04.02.2025 | 101,13 | 103,01 | 100,45 | 101,71 | 3,03% | 1.752.026,00 |
| 03.02.2025 | 100,10 | 101,61 | 98,69 | 98,72 | -5,54% | 2.562.687,00 |
| 31.01.2025 | 104,00 | 106,89 | 103,25 | 104,51 | -0,66% | 2.326.445,00 |
| 30.01.2025 | 105,90 | 106,61 | 104,09 | 105,20 | -0,31% | 1.586.471,00 |
| 29.01.2025 | 104,99 | 106,04 | 104,70 | 105,53 | 0,39% | 964.947,00 |
| 28.01.2025 | 106,61 | 106,88 | 104,89 | 105,12 | -1,55% | 1.817.057,00 |
| 27.01.2025 | 104,98 | 106,80 | 104,94 | 106,78 | 1,17% | 1.347.653,00 |
| 24.01.2025 | 106,39 | 106,42 | 105,46 | 105,54 | -0,67% | 1.147.238,00 |
| 23.01.2025 | 104,94 | 107,56 | 104,76 | 106,25 | 1,74% | 1.584.853,00 |
| 22.01.2025 | 103,40 | 105,16 | 102,91 | 104,43 | 0,72% | 1.068.007,00 |
| 21.01.2025 | 103,06 | 104,11 | 102,45 | 103,68 | 2,13% | 1.284.012,00 |
| 17.01.2025 | 102,01 | 102,73 | 101,52 | 101,52 | -0,46% | 1.216.869,00 |
| 16.01.2025 | 100,79 | 102,09 | 99,95 | 101,99 | 1,29% | 1.463.219,00 |
| 15.01.2025 | 101,30 | 101,69 | 100,42 | 100,69 | 0,40% | 865.465,00 |