79,540€
0,23%
Echtzeit-Aktienkurs Canadian National Railway Co.
Bid:
Ask:
Aktienkurse zur Canadian National Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 79,00 | 80,26 | 79,00 | 79,46 | 0,13% | 36,00 |
| 07.08.2025 | 80,18 | 80,18 | 79,36 | 79,36 | -1,76% | - |
| 06.08.2025 | 81,18 | 82,60 | 80,78 | 80,78 | -0,69% | 1.694,00 |
| 05.08.2025 | 80,78 | 82,26 | 80,78 | 81,34 | 0,87% | 325,00 |
| 04.08.2025 | 79,82 | 80,64 | 79,82 | 80,64 | 0,05% | 149,00 |
| 01.08.2025 | 81,50 | 82,12 | 80,60 | 80,60 | -1,42% | 556,00 |
| 31.07.2025 | 82,14 | 82,14 | 81,76 | 81,76 | -0,56% | 660,00 |
| 30.07.2025 | 81,98 | 83,56 | 81,98 | 82,22 | 0,32% | 34,00 |
| 29.07.2025 | 81,70 | 82,48 | 81,70 | 81,96 | 0,32% | 20,00 |
| 28.07.2025 | 81,80 | 82,00 | 81,70 | 81,70 | 0,37% | 115,00 |
| 25.07.2025 | 80,98 | 82,28 | 80,90 | 81,40 | 0,35% | 112,00 |
| 24.07.2025 | 81,06 | 82,82 | 80,70 | 81,12 | -0,71% | 305,00 |
| 23.07.2025 | 83,82 | 83,82 | 81,70 | 81,70 | -3,95% | 110,00 |
| 22.07.2025 | 84,82 | 85,06 | 84,48 | 85,06 | -0,19% | 64,00 |
| 21.07.2025 | 85,10 | 85,80 | 85,10 | 85,22 | 0,26% | 120,00 |
| 18.07.2025 | 87,34 | 87,86 | 85,00 | 85,00 | -3,37% | 1.062,00 |
| 17.07.2025 | 88,28 | 88,40 | 87,96 | 87,96 | -0,41% | 100,00 |
| 16.07.2025 | 88,00 | 89,96 | 88,00 | 88,32 | -0,52% | 143,00 |
| 15.07.2025 | 89,86 | 89,86 | 88,78 | 88,78 | -0,40% | 60,00 |
| 14.07.2025 | 89,20 | 89,20 | 89,14 | 89,14 | -0,93% | - |
| 11.07.2025 | 89,84 | 90,68 | 89,48 | 89,98 | -0,73% | 317,00 |
| 10.07.2025 | 88,52 | 90,64 | 88,52 | 90,64 | 1,25% | 241,00 |
| 09.07.2025 | 88,98 | 90,28 | 88,98 | 89,52 | 0,07% | 104,00 |
| 08.07.2025 | 87,32 | 90,00 | 87,32 | 89,46 | 1,75% | 210,00 |
| 07.07.2025 | 90,80 | 90,80 | 87,92 | 87,92 | -2,22% | 434,00 |
| 04.07.2025 | 90,06 | 90,52 | 89,92 | 89,92 | -1,01% | 22,00 |
| 03.07.2025 | 89,90 | 90,84 | 89,90 | 90,84 | 1,07% | - |
| 02.07.2025 | 88,92 | 89,88 | 88,86 | 89,88 | 1,17% | 124,00 |
| 01.07.2025 | 87,36 | 88,84 | 87,36 | 88,84 | 0,36% | - |
| 30.06.2025 | 88,06 | 88,56 | 88,06 | 88,52 | 0,77% | 172,00 |
| 27.06.2025 | 88,52 | 89,58 | 87,84 | 87,84 | -0,92% | 15,00 |
| 26.06.2025 | 86,44 | 88,66 | 86,44 | 88,66 | 1,37% | 13,00 |
| 25.06.2025 | 87,46 | 87,46 | 87,46 | 87,46 | -0,27% | 6,00 |
| 24.06.2025 | 88,24 | 88,24 | 87,70 | 87,70 | -0,34% | 5,00 |
| 23.06.2025 | 87,52 | 88,00 | 87,52 | 88,00 | -0,32% | 300,00 |
| 20.06.2025 | 88,94 | 90,26 | 88,28 | 88,28 | -0,88% | 48,00 |
| 19.06.2025 | 88,02 | 89,06 | 88,02 | 89,06 | 0,93% | 676,00 |
| 18.06.2025 | 88,24 | 88,24 | 88,24 | 88,24 | -0,50% | - |
| 17.06.2025 | 89,78 | 89,78 | 88,68 | 88,68 | -1,64% | 44,00 |
| 16.06.2025 | 90,00 | 90,16 | 90,00 | 90,16 | 0,58% | 92,00 |
| 13.06.2025 | 90,30 | 90,30 | 89,64 | 89,64 | -1,19% | 10,00 |
| 12.06.2025 | 89,72 | 90,72 | 89,72 | 90,72 | -0,24% | 12,00 |
| 11.06.2025 | 91,76 | 91,76 | 90,34 | 90,94 | -1,30% | 20,00 |
| 10.06.2025 | 91,00 | 92,42 | 91,00 | 92,14 | 0,46% | 168,00 |
| 09.06.2025 | 91,30 | 91,80 | 91,30 | 91,72 | -0,22% | 83,00 |
| 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 |