107,942$
1,09%
Echtzeit-Aktienkurs Canadian National Railway
Bid:
Ask:
Aktienkurse zur Canadian National Railway Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 105,52 | 108,41 | 103,84 | 107,96 | 1,11% | 6.663.942,00 |
| 06.03.2026 | 108,47 | 108,69 | 105,67 | 106,78 | -2,64% | 2.486,00 |
| 05.03.2026 | 109,85 | 110,35 | 108,14 | 109,67 | -1,01% | 2.486,00 |
| 04.03.2026 | 111,30 | 111,58 | 109,89 | 110,79 | -0,35% | 1.148.783,00 |
| 03.03.2026 | 111,61 | 112,15 | 108,87 | 111,18 | -1,62% | 1.464.316,00 |
| 02.03.2026 | 111,20 | 113,09 | 110,61 | 113,01 | 0,73% | 1.029.395,00 |
| 27.02.2026 | 110,01 | 112,48 | 109,90 | 112,19 | 1,76% | 1.114.100,00 |
| 26.02.2026 | 109,34 | 110,50 | 109,09 | 110,25 | 1,13% | 1.415.007,00 |
| 25.02.2026 | 111,01 | 111,30 | 108,79 | 109,02 | -2,05% | 1.710.870,00 |
| 24.02.2026 | 110,00 | 111,33 | 109,54 | 111,30 | 1,10% | 1.106.297,00 |
| 23.02.2026 | 110,63 | 111,47 | 109,71 | 110,09 | -0,33% | 1.522.568,00 |
| 20.02.2026 | 109,44 | 110,93 | 109,20 | 110,46 | 0,94% | 1.705.826,00 |
| 19.02.2026 | 107,22 | 109,73 | 106,89 | 109,43 | 1,44% | 1.718.807,00 |
| 18.02.2026 | 108,40 | 108,48 | 106,79 | 107,88 | -0,54% | 3.395.845,00 |
| 17.02.2026 | 107,31 | 109,90 | 107,08 | 108,47 | 0,81% | 2.872.236,00 |
| 13.02.2026 | 107,38 | 107,77 | 105,73 | 107,60 | 0,28% | 2.203.770,00 |
| 12.02.2026 | 106,56 | 107,76 | 105,26 | 107,30 | 0,92% | 2.892.698,00 |
| 11.02.2026 | 106,41 | 107,09 | 105,75 | 106,32 | 0,24% | 1.551.683,00 |
| 10.02.2026 | 103,25 | 107,33 | 103,24 | 106,07 | 2,59% | 2.332.816,00 |
| 09.02.2026 | 101,54 | 103,48 | 100,90 | 103,39 | 1,93% | 1.648.351,00 |
| 06.02.2026 | 100,00 | 101,45 | 100,00 | 101,43 | 1,43% | 1.421.414,00 |
| 05.02.2026 | 98,62 | 100,48 | 98,53 | 100,00 | 1,00% | 1.768.972,00 |
| 04.02.2026 | 97,01 | 100,13 | 96,52 | 99,01 | 2,57% | 2.533.888,00 |
| 03.02.2026 | 95,88 | 97,22 | 95,14 | 96,53 | 0,89% | 2.833.023,00 |
| 02.02.2026 | 95,11 | 95,79 | 94,06 | 95,68 | -0,56% | 2.538.291,00 |
| 30.01.2026 | 101,44 | 101,72 | 96,14 | 96,22 | -4,76% | 3.019.461,00 |
| 29.01.2026 | 99,04 | 101,11 | 98,78 | 101,03 | 2,53% | 2.712.428,00 |
| 28.01.2026 | 100,36 | 100,66 | 98,40 | 98,54 | -1,93% | 1.679.104,00 |
| 27.01.2026 | 100,12 | 100,96 | 99,74 | 100,48 | 0,59% | 1.580.837,00 |
| 26.01.2026 | 100,01 | 100,52 | 99,42 | 99,89 | 0,04% | 700.754,00 |
| 23.01.2026 | 100,20 | 100,82 | 99,77 | 99,85 | -0,17% | 1.064.121,00 |
| 22.01.2026 | 99,56 | 100,39 | 99,56 | 100,02 | 0,64% | 796.061,00 |
| 21.01.2026 | 98,08 | 100,08 | 97,95 | 99,38 | 2,25% | 1.144.795,00 |
| 20.01.2026 | 100,26 | 100,87 | 97,12 | 97,19 | -3,26% | 1.779.157,00 |
| 19.01.2026 | 98,79 | 100,53 | 98,79 | 100,47 | 0,36% | - |
| 16.01.2026 | 99,00 | 100,12 | 98,48 | 100,11 | 0,89% | 1.704.123,00 |
| 15.01.2026 | 97,75 | 99,38 | 97,30 | 99,23 | 1,62% | 1.092.407,00 |
| 14.01.2026 | 97,57 | 98,14 | 97,32 | 97,65 | 0,30% | 1.106.865,00 |
| 13.01.2026 | 99,07 | 99,07 | 96,96 | 97,36 | -1,61% | 1.100.032,00 |
| 12.01.2026 | 98,89 | 99,65 | 98,26 | 98,95 | 0,00% | 966.686,00 |
| 09.01.2026 | 99,64 | 100,18 | 98,52 | 98,95 | -0,52% | 911.069,00 |
| 08.01.2026 | 96,77 | 99,49 | 96,39 | 99,47 | 2,90% | 1.083.082,00 |
| 07.01.2026 | 101,00 | 101,85 | 96,62 | 96,67 | -3,91% | 957.441,00 |
| 06.01.2026 | 99,40 | 100,82 | 98,82 | 100,60 | 1,28% | 947.882,00 |
| 05.01.2026 | 99,80 | 100,38 | 98,44 | 99,33 | -0,97% | 1.068.800,00 |
| 02.01.2026 | 98,92 | 100,66 | 98,85 | 100,30 | 1,47% | 746.357,00 |
| 31.12.2025 | 99,29 | 99,85 | 98,83 | 98,85 | -0,46% | 615.694,00 |
| 30.12.2025 | 99,24 | 100,22 | 99,01 | 99,31 | -0,13% | 829.347,00 |
| 29.12.2025 | 98,61 | 99,79 | 98,49 | 99,44 | 0,76% | 645.008,00 |
| 26.12.2025 | 98,72 | 98,92 | 98,14 | 98,69 | 0,00% | 377.198,00 |
| 24.12.2025 | 98,67 | 99,03 | 98,22 | 98,69 | -0,06% | 291.127,00 |
| 23.12.2025 | 98,50 | 98,76 | 97,98 | 98,75 | 0,56% | 925.748,00 |
| 22.12.2025 | 98,75 | 99,00 | 97,87 | 98,20 | 0,00% | 999.695,00 |
| 19.12.2025 | 99,56 | 99,84 | 98,01 | 98,20 | -1,39% | 971.680,00 |
| 18.12.2025 | 97,74 | 100,24 | 97,68 | 99,58 | 2,27% | 1.887.739,00 |
| 17.12.2025 | 96,89 | 97,88 | 96,43 | 97,37 | 0,46% | 1.335.202,00 |
| 16.12.2025 | 98,48 | 98,70 | 96,92 | 96,92 | -1,45% | 1.070.780,00 |
| 15.12.2025 | 98,06 | 98,79 | 97,77 | 98,35 | 0,47% | 881.523,00 |
| 12.12.2025 | 98,11 | 98,58 | 97,52 | 97,89 | -0,07% | 1.132.414,00 |
| 11.12.2025 | 98,74 | 99,17 | 97,67 | 97,96 | -0,35% | 1.385.867,00 |
| 10.12.2025 | 97,64 | 98,58 | 96,83 | 98,30 | 0,60% | 1.690.109,00 |
| 09.12.2025 | 97,69 | 98,79 | 97,04 | 97,71 | -0,55% | 1.411.555,00 |
| 08.12.2025 | 98,56 | 99,82 | 98,19 | 98,25 | 0,09% | 6.193.732,00 |
| 05.12.2025 | 98,91 | 99,00 | 97,91 | 98,16 | -0,41% | 909.610,00 |
| 04.12.2025 | 98,54 | 99,28 | 98,07 | 98,56 | -0,07% | 1.295.553,00 |
| 03.12.2025 | 96,44 | 99,14 | 96,44 | 98,63 | 2,74% | 1.185.437,00 |
| 02.12.2025 | 95,82 | 96,44 | 94,60 | 96,00 | 0,47% | 923.113,00 |
| 01.12.2025 | 95,74 | 97,03 | 95,14 | 95,55 | -0,35% | 1.267.493,00 |
| 28.11.2025 | 95,38 | 96,18 | 94,87 | 95,89 | 2,00% | 613.490,00 |
| 26.11.2025 | 92,46 | 94,32 | 92,46 | 94,01 | 1,45% | 1.443.062,00 |
| 25.11.2025 | 91,48 | 92,68 | 91,41 | 92,67 | 1,94% | 1.174.519,00 |
| 24.11.2025 | 92,92 | 93,00 | 90,74 | 90,91 | -2,24% | 1.402.591,00 |
| 21.11.2025 | 92,61 | 93,43 | 92,30 | 92,99 | 1,05% | 1.658.030,00 |
| 20.11.2025 | 93,79 | 94,34 | 92,02 | 92,02 | -1,65% | 1.494.061,00 |
| 19.11.2025 | 93,84 | 93,96 | 92,89 | 93,56 | -0,43% | 1.243.339,00 |
| 18.11.2025 | 94,50 | 95,01 | 93,65 | 93,96 | -1,59% | 1.632.520,00 |
| 17.11.2025 | 95,69 | 96,54 | 95,00 | 95,48 | -0,70% | 1.025.468,00 |
| 14.11.2025 | 96,38 | 96,84 | 95,14 | 96,15 | -0,48% | 1.002.568,00 |
| 13.11.2025 | 97,46 | 98,18 | 96,56 | 96,61 | -1,29% | 840.964,00 |
| 12.11.2025 | 96,03 | 98,04 | 95,86 | 97,87 | 1,99% | 1.058.298,00 |
| 11.11.2025 | 94,60 | 96,04 | 94,60 | 95,96 | 1,53% | 858.426,00 |
| 10.11.2025 | 95,25 | 95,36 | 94,47 | 94,51 | -0,55% | 1.287.183,00 |
| 07.11.2025 | 94,54 | 95,05 | 93,41 | 95,03 | 0,52% | 1.962.836,00 |
| 06.11.2025 | 96,04 | 96,18 | 94,37 | 94,54 | -1,54% | 1.064.942,00 |
| 05.11.2025 | 95,54 | 96,51 | 95,35 | 96,02 | 0,27% | 1.395.669,00 |
| 04.11.2025 | 95,38 | 95,82 | 93,62 | 95,76 | 0,15% | 1.292.688,00 |
| 03.11.2025 | 95,69 | 95,82 | 94,14 | 95,62 | -0,30% | 1.799.466,00 |
| 31.10.2025 | 96,97 | 99,55 | 95,56 | 95,91 | 2,80% | 3.564.256,00 |
| 30.10.2025 | 93,03 | 94,05 | 92,71 | 93,30 | 0,14% | 1.438.613,00 |
| 29.10.2025 | 94,56 | 94,74 | 92,71 | 93,17 | -1,65% | 1.194.926,00 |
| 28.10.2025 | 95,48 | 95,48 | 94,32 | 94,73 | -0,04% | 713.065,00 |
| 27.10.2025 | 95,68 | 95,77 | 94,41 | 94,77 | -0,58% | 975.932,00 |
| 24.10.2025 | 96,02 | 96,02 | 94,77 | 95,32 | -0,78% | 917.512,00 |
| 23.10.2025 | 96,60 | 96,60 | 95,76 | 96,07 | -0,04% | - |
| 22.10.2025 | 95,00 | 97,57 | 95,00 | 96,11 | 1,18% | 1.423.440,00 |
| 21.10.2025 | 95,24 | 96,16 | 94,91 | 94,99 | -0,39% | 1.109.429,00 |
| 20.10.2025 | 96,16 | 96,22 | 94,99 | 95,36 | -0,47% | 990.678,00 |
| 17.10.2025 | 94,34 | 96,25 | 94,25 | 95,81 | 1,22% | - |
| 16.10.2025 | 97,32 | 97,55 | 94,59 | 94,66 | -2,54% | 2.353.269,00 |
| 15.10.2025 | 96,09 | 97,29 | 95,86 | 97,13 | 1,34% | 1.369.097,00 |