110,307$
1,24%
Echtzeit-Aktienkurs Canadian National Railway Co.
Bid:
Ask:
Aktienkurse zur Canadian National Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 109,41 | 111,24 | 109,41 | 110,29 | 1,22% | 1.285.449,00 |
| 16.04.2026 | 109,88 | 110,63 | 108,73 | 108,96 | -0,89% | 1.340.513,00 |
| 15.04.2026 | 111,59 | 111,77 | 109,87 | 109,94 | -1,80% | 969.919,00 |
| 14.04.2026 | 110,70 | 112,06 | 110,57 | 111,96 | 0,91% | 961.108,00 |
| 13.04.2026 | 109,41 | 111,04 | 109,41 | 110,95 | 0,78% | 993.373,00 |
| 10.04.2026 | 110,49 | 111,51 | 109,48 | 110,09 | -0,05% | 1.597.555,00 |
| 09.04.2026 | 108,39 | 110,53 | 108,39 | 110,14 | 2,30% | 2.048.616,00 |
| 08.04.2026 | 107,48 | 109,58 | 107,16 | 107,66 | 1,65% | 1.715.350,00 |
| 07.04.2026 | 104,86 | 106,45 | 104,70 | 105,91 | 0,79% | 1.351.882,00 |
| 06.04.2026 | 103,56 | 105,40 | 103,51 | 105,08 | 0,86% | 986.423,00 |
| 02.04.2026 | 102,77 | 104,71 | 102,55 | 104,18 | 0,90% | 1.057.526,00 |
| 01.04.2026 | 103,28 | 104,29 | 102,67 | 103,25 | 0,47% | 1.539.054,00 |
| 31.03.2026 | 102,50 | 103,01 | 100,37 | 102,77 | 1,42% | 1.269.984,00 |
| 30.03.2026 | 101,86 | 102,75 | 101,22 | 101,33 | -0,10% | 1.414.447,00 |
| 27.03.2026 | 101,22 | 101,83 | 100,75 | 101,43 | -0,16% | 946.107,00 |
| 26.03.2026 | 101,29 | 102,64 | 100,74 | 101,59 | -0,29% | 892.480,00 |
| 25.03.2026 | 101,77 | 102,34 | 100,58 | 101,89 | 0,91% | 2.161.441,00 |
| 24.03.2026 | 99,22 | 102,19 | 99,22 | 100,97 | 0,28% | 1.093.324,00 |
| 23.03.2026 | 99,91 | 101,48 | 99,56 | 100,69 | 2,32% | 1.753.086,00 |
| 20.03.2026 | 98,97 | 100,22 | 97,98 | 98,41 | -0,70% | 2.168.865,00 |
| 19.03.2026 | 100,12 | 100,37 | 98,41 | 99,10 | -1,23% | 1.557.801,00 |
| 18.03.2026 | 101,92 | 102,67 | 100,11 | 100,33 | -1,63% | 2.724.253,00 |
| 17.03.2026 | 106,60 | 106,82 | 101,86 | 101,99 | -3,98% | 3.209.135,00 |
| 16.03.2026 | 105,91 | 107,00 | 104,93 | 106,22 | 1,14% | 1.732.574,00 |
| 13.03.2026 | 104,07 | 105,26 | 103,46 | 105,02 | 1,13% | 1.689.954,00 |
| 12.03.2026 | 105,43 | 106,50 | 103,23 | 103,85 | -2,22% | 1.423.083,00 |
| 11.03.2026 | 106,30 | 106,94 | 106,03 | 106,21 | -0,20% | 1.058.878,00 |
| 10.03.2026 | 106,79 | 107,77 | 105,98 | 106,42 | -1,43% | 1.058.369,00 |
| 09.03.2026 | 105,36 | 108,41 | 103,84 | 107,96 | 1,11% | 6.663.943,00 |
| 06.03.2026 | 108,47 | 108,69 | 105,67 | 106,78 | -2,64% | 1.824.706,00 |
| 05.03.2026 | 109,85 | 110,35 | 108,14 | 109,67 | -1,01% | 1.374.957,00 |
| 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 |