124,020$
1,09%
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 | 122,68 | 124,33 | 122,62 | 123,99 | 1,06% | - |
| 08.07.2026 | 122,95 | 122,99 | 121,08 | 122,68 | -0,08% | 1.005.160,00 |
| 07.07.2026 | 122,04 | 123,00 | 121,52 | 122,78 | 0,92% | 1.739.512,00 |
| 06.07.2026 | 121,09 | 122,25 | 120,93 | 121,66 | 0,08% | 1.067.016,00 |
| 02.07.2026 | 120,70 | 122,07 | 119,47 | 121,56 | 1,45% | 1.225.593,00 |
| 01.07.2026 | 119,23 | 121,60 | 119,15 | 119,82 | 0,49% | 872.350,00 |
| 30.06.2026 | 119,88 | 120,34 | 118,97 | 119,24 | -0,91% | 1.609.687,00 |
| 29.06.2026 | 120,44 | 121,09 | 119,30 | 120,34 | -0,18% | 1.367.865,00 |
| 26.06.2026 | 120,67 | 120,86 | 119,62 | 120,56 | 0,17% | 1.499.924,00 |
| 25.06.2026 | 117,90 | 120,58 | 117,90 | 120,36 | 3,84% | 2.170.393,00 |
| 24.06.2026 | 115,50 | 117,34 | 115,21 | 115,91 | 0,88% | 1.991.872,00 |
| 23.06.2026 | 114,87 | 115,53 | 113,88 | 114,90 | 0,67% | 2.102.418,00 |
| 22.06.2026 | 113,29 | 115,08 | 113,16 | 114,13 | 1,24% | 1.484.113,00 |
| 19.06.2026 | 113,21 | 113,72 | 112,74 | 112,74 | -0,61% | - |
| 18.06.2026 | 113,72 | 115,17 | 112,50 | 113,43 | -0,47% | 1.611.982,00 |
| 17.06.2026 | 117,29 | 117,94 | 113,37 | 113,96 | -3,15% | 1.427.787,00 |
| 16.06.2026 | 118,00 | 118,43 | 117,04 | 117,67 | 0,11% | 1.323.841,00 |
| 15.06.2026 | 119,55 | 119,85 | 116,77 | 117,54 | -1,21% | 1.728.625,00 |
| 12.06.2026 | 118,33 | 119,65 | 117,88 | 118,98 | 0,60% | 1.821.721,00 |
| 11.06.2026 | 119,39 | 119,52 | 117,52 | 118,27 | -0,76% | 1.985.447,00 |
| 10.06.2026 | 120,37 | 120,50 | 118,93 | 119,18 | -0,94% | 1.322.999,00 |
| 09.06.2026 | 120,59 | 121,45 | 119,28 | 120,31 | -0,41% | 2.390.938,00 |
| 08.06.2026 | 120,37 | 121,90 | 119,95 | 120,81 | 0,36% | 5.908.523,00 |
| 05.06.2026 | 119,38 | 120,78 | 119,14 | 120,38 | 0,74% | 1.397.215,00 |
| 04.06.2026 | 120,41 | 121,46 | 118,72 | 119,50 | 0,04% | 948.656,00 |
| 03.06.2026 | 120,85 | 122,48 | 119,12 | 119,45 | -1,47% | 1.266.253,00 |
| 02.06.2026 | 119,16 | 121,70 | 119,06 | 121,23 | 1,52% | 1.511.949,00 |
| 01.06.2026 | 118,16 | 120,01 | 117,64 | 119,42 | 0,73% | 1.341.843,00 |
| 29.05.2026 | 118,46 | 119,87 | 118,14 | 118,55 | -0,21% | 1.492.865,00 |
| 28.05.2026 | 117,72 | 119,25 | 116,48 | 118,80 | 0,16% | 1.624.020,00 |
| 27.05.2026 | 116,60 | 118,76 | 116,17 | 118,61 | 1,91% | 1.635.519,00 |
| 26.05.2026 | 115,13 | 116,75 | 114,24 | 116,39 | 1,88% | 1.340.296,00 |
| 22.05.2026 | 114,35 | 115,10 | 113,86 | 114,24 | 0,06% | 843.896,00 |
| 21.05.2026 | 114,09 | 115,35 | 113,59 | 114,17 | -0,55% | 1.094.874,00 |
| 20.05.2026 | 113,22 | 115,56 | 113,09 | 114,80 | 1,41% | 1.423.323,00 |
| 19.05.2026 | 112,25 | 113,60 | 111,74 | 113,20 | 0,51% | 774.455,00 |
| 18.05.2026 | 112,15 | 113,00 | 111,73 | 112,63 | 0,75% | 496.030,00 |
| 15.05.2026 | 111,98 | 111,98 | 110,77 | 111,79 | -0,58% | 875.174,00 |
| 14.05.2026 | 112,56 | 113,49 | 111,94 | 112,44 | 0,51% | 1.320.918,00 |
| 13.05.2026 | 111,45 | 113,79 | 111,45 | 111,87 | -0,04% | 1.166.047,00 |
| 12.05.2026 | 110,58 | 111,92 | 109,32 | 111,91 | 1,18% | 1.296.524,00 |
| 11.05.2026 | 111,04 | 111,78 | 110,20 | 110,60 | -0,93% | 1.210.980,00 |
| 08.05.2026 | 110,85 | 111,65 | 110,14 | 111,64 | 0,72% | 925.356,00 |
| 07.05.2026 | 112,88 | 112,92 | 110,84 | 110,84 | -1,20% | 1.121.016,00 |
| 06.05.2026 | 110,55 | 113,00 | 110,52 | 112,19 | 2,00% | 872.191,00 |
| 05.05.2026 | 109,61 | 110,55 | 108,90 | 109,99 | 0,56% | 968.962,00 |
| 04.05.2026 | 110,90 | 111,70 | 109,02 | 109,38 | -2,30% | 1.204.245,00 |
| 01.05.2026 | 112,10 | 113,31 | 111,80 | 111,96 | -0,15% | 1.516.645,00 |
| 30.04.2026 | 108,20 | 112,60 | 108,00 | 112,13 | 3,75% | 3.057.422,00 |
| 29.04.2026 | 113,80 | 113,80 | 107,00 | 108,08 | -5,93% | 3.044.968,00 |
| 28.04.2026 | 115,13 | 115,56 | 114,54 | 114,89 | -0,05% | 1.846.837,00 |
| 27.04.2026 | 114,71 | 115,80 | 114,71 | 114,95 | 0,31% | 1.414.520,00 |
| 24.04.2026 | 114,00 | 115,15 | 113,73 | 114,60 | 0,48% | 1.243.365,00 |
| 23.04.2026 | 110,18 | 114,09 | 109,73 | 114,05 | 4,24% | 1.563.738,00 |
| 22.04.2026 | 110,22 | 111,27 | 109,28 | 109,41 | -0,69% | 963.014,00 |
| 21.04.2026 | 111,44 | 112,06 | 110,12 | 110,17 | -0,93% | 1.199.280,00 |
| 20.04.2026 | 110,40 | 111,52 | 109,86 | 111,20 | 0,83% | 935.762,00 |
| 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 |