92,090€
-0,82%
Echtzeit-Aktienkurs Canadian National Railway
Bid:
Ask:
Aktienkurse zur Canadian National Railway Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 92,06 | 92,06 | 91,92 | 91,92 | -0,58% | - |
| 05.06.2025 | 92,40 | 92,86 | 92,40 | 92,46 | -0,45% | 115,00 |
| 04.06.2025 | 92,64 | 93,78 | 92,50 | 92,88 | -0,06% | 205,00 |
| 03.06.2025 | 91,02 | 92,94 | 91,02 | 92,94 | 2,42% | - |
| 02.06.2025 | 92,88 | 92,88 | 90,74 | 90,74 | -2,05% | 580,00 |
| 30.05.2025 | 92,28 | 93,20 | 92,28 | 92,64 | 0,52% | 55,00 |
| 29.05.2025 | 93,60 | 93,60 | 92,16 | 92,16 | -0,69% | 15,00 |
| 28.05.2025 | 92,34 | 92,80 | 92,34 | 92,80 | 0,11% | - |
| 27.05.2025 | 92,36 | 92,70 | 92,36 | 92,70 | -0,41% | - |
| 26.05.2025 | 92,20 | 93,08 | 92,20 | 93,08 | 0,61% | 35,00 |
| 23.05.2025 | 93,20 | 93,20 | 92,52 | 92,52 | -1,74% | 10,00 |
| 22.05.2025 | 93,00 | 94,16 | 93,00 | 94,16 | 0,53% | - |
| 21.05.2025 | 94,12 | 94,12 | 93,66 | 93,66 | -1,37% | - |
| 20.05.2025 | 94,84 | 95,18 | 94,84 | 94,96 | 0,17% | 36,00 |
| 19.05.2025 | 96,36 | 96,36 | 94,58 | 94,80 | -2,39% | 40,00 |
| 16.05.2025 | 95,88 | 97,12 | 95,52 | 97,12 | 0,58% | 302,00 |
| 15.05.2025 | 94,00 | 96,56 | 93,88 | 96,56 | 1,11% | 15,00 |
| 14.05.2025 | 94,92 | 95,50 | 94,92 | 95,50 | 1,64% | 30,00 |
| 13.05.2025 | 93,58 | 94,52 | 93,58 | 93,96 | -0,66% | 70,00 |
| 12.05.2025 | 90,06 | 94,74 | 90,06 | 94,58 | 6,15% | 500,00 |
| 09.05.2025 | 89,72 | 90,76 | 89,10 | 89,10 | -1,66% | 115,00 |
| 08.05.2025 | 88,18 | 90,60 | 88,18 | 90,60 | 3,10% | 100,00 |
| 07.05.2025 | 86,52 | 87,88 | 86,52 | 87,88 | 1,62% | 30,00 |
| 06.05.2025 | 86,46 | 87,82 | 86,46 | 86,48 | -0,89% | 14,00 |
| 05.05.2025 | 89,72 | 89,72 | 87,26 | 87,26 | -1,89% | 634,00 |
| 02.05.2025 | 84,24 | 89,00 | 83,92 | 88,94 | 5,76% | 728,00 |
| 30.04.2025 | 84,10 | 84,10 | 84,10 | 84,10 | -0,31% | - |
| 29.04.2025 | 84,22 | 85,22 | 83,48 | 84,36 | 0,14% | 190,00 |
| 28.04.2025 | 84,82 | 86,14 | 84,24 | 84,24 | -0,96% | 12,00 |
| 25.04.2025 | 85,68 | 86,62 | 85,06 | 85,06 | -0,42% | 236,00 |
| 24.04.2025 | 85,32 | 85,42 | 85,32 | 85,42 | -0,97% | - |
| 23.04.2025 | 86,02 | 87,14 | 86,02 | 86,26 | 1,22% | 89,00 |
| 22.04.2025 | 86,00 | 86,04 | 85,22 | 85,22 | -2,07% | 60,00 |
| 17.04.2025 | 87,02 | 87,02 | 87,02 | 87,02 | 1,14% | - |
| 16.04.2025 | 86,96 | 86,96 | 86,04 | 86,04 | -1,42% | 20,00 |
| 15.04.2025 | 87,58 | 87,58 | 87,28 | 87,28 | -1,42% | - |
| 14.04.2025 | 87,56 | 88,78 | 87,46 | 88,54 | 1,12% | 190,00 |
| 11.04.2025 | 85,42 | 87,56 | 85,42 | 87,56 | 2,96% | - |
| 10.04.2025 | 89,64 | 89,64 | 84,66 | 85,04 | -4,83% | 373,00 |
| 09.04.2025 | 83,00 | 89,36 | 81,82 | 89,36 | 6,71% | 435,00 |
| 08.04.2025 | 86,82 | 86,82 | 83,74 | 83,74 | -2,97% | 20,00 |
| 07.04.2025 | 84,82 | 87,44 | 83,92 | 86,30 | -2,90% | 368,00 |
| 04.04.2025 | 88,10 | 88,88 | 86,00 | 88,88 | -0,31% | 793,00 |
| 03.04.2025 | 89,82 | 90,00 | 89,16 | 89,16 | -3,23% | 133,00 |
| 02.04.2025 | 91,62 | 92,14 | 91,56 | 92,14 | 0,90% | 302,00 |
| 01.04.2025 | 89,40 | 91,32 | 89,40 | 91,32 | 1,04% | 415,00 |
| 31.03.2025 | 89,60 | 90,38 | 89,60 | 90,38 | 0,60% | 3,00 |
| 28.03.2025 | 92,06 | 92,06 | 89,84 | 89,84 | -2,18% | - |
| 27.03.2025 | 93,70 | 93,70 | 91,84 | 91,84 | -0,99% | 22,00 |
| 26.03.2025 | 90,92 | 92,76 | 90,92 | 92,76 | 2,00% | - |
| 25.03.2025 | 91,04 | 91,04 | 90,94 | 90,94 | 1,88% | 300,00 |
| 24.03.2025 | 89,26 | 89,26 | 89,26 | 89,26 | 0,16% | - |
| 21.03.2025 | 89,62 | 89,62 | 89,12 | 89,12 | -0,74% | - |
| 20.03.2025 | 89,42 | 90,18 | 89,42 | 89,78 | 0,67% | 70,00 |
| 19.03.2025 | 89,16 | 90,02 | 89,16 | 89,18 | 0,61% | 156,00 |
| 18.03.2025 | 90,22 | 90,22 | 88,48 | 88,64 | -1,58% | 538,00 |
| 17.03.2025 | 89,02 | 90,12 | 88,98 | 90,06 | 0,94% | 916,00 |
| 14.03.2025 | 88,62 | 89,60 | 88,62 | 89,22 | 1,39% | 13,00 |
| 13.03.2025 | 88,72 | 89,80 | 88,00 | 88,00 | -0,65% | 110,00 |
| 12.03.2025 | 87,02 | 88,58 | 86,30 | 88,58 | 1,82% | 489,00 |
| 11.03.2025 | 90,24 | 90,46 | 86,10 | 87,00 | -3,35% | 271,00 |
| 10.03.2025 | 92,46 | 92,46 | 90,02 | 90,02 | -2,89% | 110,00 |
| 07.03.2025 | 93,68 | 94,90 | 92,70 | 92,70 | -1,90% | 199,00 |
| 06.03.2025 | 92,32 | 94,50 | 91,72 | 94,50 | 2,25% | 188,00 |
| 05.03.2025 | 91,62 | 92,52 | 91,30 | 92,42 | -0,13% | 175,00 |
| 04.03.2025 | 93,44 | 93,66 | 92,22 | 92,54 | -1,60% | 385,00 |
| 03.03.2025 | 98,78 | 98,78 | 94,04 | 94,04 | -3,41% | 592,00 |
| 28.02.2025 | 95,82 | 97,36 | 95,82 | 97,36 | 1,44% | 73,00 |
| 27.02.2025 | 95,52 | 96,50 | 95,52 | 95,98 | 0,23% | 23,00 |
| 26.02.2025 | 95,52 | 96,60 | 95,38 | 95,76 | -0,06% | 206,00 |
| 25.02.2025 | 96,46 | 97,20 | 95,82 | 95,82 | -1,01% | 233,00 |
| 24.02.2025 | 100,30 | 100,30 | 96,80 | 96,80 | -2,36% | 213,00 |
| 21.02.2025 | 98,42 | 99,14 | 98,42 | 99,14 | 0,43% | 45,00 |
| 20.02.2025 | 97,38 | 98,72 | 97,38 | 98,72 | 0,35% | 260,00 |
| 19.02.2025 | 97,86 | 98,54 | 97,86 | 98,38 | 0,43% | 1,00 |
| 18.02.2025 | 97,72 | 97,96 | 97,36 | 97,96 | 0,14% | 102,00 |
| 17.02.2025 | 97,10 | 98,28 | 96,58 | 97,82 | 1,14% | 179,00 |
| 14.02.2025 | 97,82 | 97,82 | 96,72 | 96,72 | -1,45% | 65,00 |
| 13.02.2025 | 99,22 | 99,46 | 98,14 | 98,14 | -0,57% | 205,00 |
| 12.02.2025 | 98,62 | 100,40 | 98,52 | 98,70 | -0,50% | 352,00 |
| 11.02.2025 | 99,06 | 100,25 | 98,92 | 99,20 | 0,51% | 111,00 |
| 10.02.2025 | 100,40 | 100,40 | 98,70 | 98,70 | 0,55% | 405,00 |
| 07.02.2025 | 99,26 | 99,26 | 98,16 | 98,16 | -1,68% | 517,00 |
| 06.02.2025 | 99,68 | 100,50 | 99,68 | 99,84 | 0,91% | 190,00 |
| 05.02.2025 | 97,22 | 99,22 | 97,22 | 98,94 | 0,71% | 85,00 |
| 04.02.2025 | 97,92 | 98,24 | 97,78 | 98,24 | 1,99% | 98,00 |
| 03.02.2025 | 97,80 | 98,80 | 96,32 | 96,32 | -4,25% | 114,00 |
| 31.01.2025 | 100,55 | 102,20 | 99,20 | 100,60 | -0,45% | 334,00 |
| 30.01.2025 | 101,05 | 101,05 | 101,05 | 101,05 | -0,15% | - |
| 29.01.2025 | 100,20 | 101,20 | 100,20 | 101,20 | 0,35% | 141,00 |
| 28.01.2025 | 101,70 | 103,00 | 100,85 | 100,85 | 0,35% | 839,00 |
| 27.01.2025 | 100,00 | 100,50 | 97,82 | 100,50 | -0,20% | 373,00 |
| 24.01.2025 | 100,75 | 101,75 | 100,70 | 100,70 | -1,27% | 120,00 |
| 23.01.2025 | 99,86 | 103,10 | 99,86 | 102,00 | 1,69% | 45,00 |
| 22.01.2025 | 99,04 | 100,70 | 99,04 | 100,30 | 0,86% | 192,00 |
| 21.01.2025 | 99,16 | 99,44 | 99,16 | 99,44 | 0,38% | - |
| 20.01.2025 | 98,02 | 99,06 | 97,56 | 99,06 | 0,08% | 238,00 |
| 17.01.2025 | 98,76 | 98,98 | 98,76 | 98,98 | 0,24% | - |
| 16.01.2025 | 97,40 | 98,96 | 97,40 | 98,74 | 0,92% | 12,00 |
| 15.01.2025 | 98,08 | 98,16 | 97,68 | 97,84 | 0,82% | 532,00 |