92,990€
0,51%
Echtzeit-Aktienkurs Canadian National Railway
Bid:
Ask:
Aktienkurse zur Canadian National Railway Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 90,44 | 92,80 | 90,44 | 92,80 | 0,30% | 398,00 |
| 06.03.2026 | 94,10 | 94,10 | 92,52 | 92,52 | -2,07% | 1.613,00 |
| 05.03.2026 | 94,66 | 97,20 | 93,98 | 94,48 | -0,23% | 2.224,00 |
| 04.03.2026 | 94,80 | 95,12 | 94,22 | 94,70 | -0,73% | 401,00 |
| 03.03.2026 | 95,46 | 95,46 | 95,20 | 95,40 | -1,16% | 60,00 |
| 02.03.2026 | 93,76 | 96,52 | 93,76 | 96,52 | 1,71% | 225,00 |
| 27.02.2026 | 92,40 | 94,90 | 92,32 | 94,90 | 1,76% | 57,00 |
| 26.02.2026 | 90,88 | 93,26 | 90,88 | 93,26 | 1,11% | 70,00 |
| 25.02.2026 | 93,82 | 94,80 | 92,24 | 92,24 | -2,18% | 796,00 |
| 24.02.2026 | 93,10 | 94,30 | 92,38 | 94,30 | 0,88% | 263,00 |
| 23.02.2026 | 94,32 | 94,46 | 93,00 | 93,48 | -0,02% | 234,00 |
| 20.02.2026 | 93,14 | 94,98 | 93,14 | 93,50 | 0,71% | 58,00 |
| 19.02.2026 | 90,98 | 92,84 | 90,98 | 92,84 | 1,55% | 99,00 |
| 18.02.2026 | 91,12 | 92,62 | 91,12 | 91,42 | -0,87% | 172,00 |
| 17.02.2026 | 89,60 | 92,22 | 89,60 | 92,22 | 2,54% | 171,00 |
| 16.02.2026 | 90,32 | 91,38 | 89,94 | 89,94 | -0,13% | 201,00 |
| 13.02.2026 | 89,68 | 91,20 | 89,68 | 90,06 | -0,18% | 784,00 |
| 12.02.2026 | 89,32 | 90,22 | 89,32 | 90,22 | 0,96% | - |
| 11.02.2026 | 88,44 | 90,20 | 88,44 | 89,36 | -0,04% | 698,00 |
| 10.02.2026 | 86,30 | 89,40 | 86,30 | 89,40 | 3,21% | 160,00 |
| 09.02.2026 | 85,16 | 86,62 | 85,16 | 86,62 | 1,12% | 30,00 |
| 06.02.2026 | 84,18 | 85,66 | 84,18 | 85,66 | 1,21% | 237,00 |
| 05.02.2026 | 82,96 | 84,64 | 82,96 | 84,64 | 1,03% | - |
| 04.02.2026 | 82,58 | 83,78 | 82,58 | 83,78 | 3,03% | 50,00 |
| 03.02.2026 | 81,20 | 81,32 | 81,20 | 81,32 | 0,89% | - |
| 02.02.2026 | 80,50 | 81,80 | 79,92 | 80,60 | -0,74% | 216,00 |
| 30.01.2026 | 83,66 | 84,74 | 81,20 | 81,20 | -3,54% | 140,00 |
| 29.01.2026 | 82,06 | 84,18 | 81,98 | 84,18 | 2,09% | 197,00 |
| 28.01.2026 | 83,30 | 84,50 | 82,46 | 82,46 | -1,10% | 250,00 |
| 27.01.2026 | 83,54 | 83,54 | 83,38 | 83,38 | 0,29% | - |
| 26.01.2026 | 84,12 | 84,86 | 83,14 | 83,14 | -1,86% | 425,00 |
| 23.01.2026 | 84,70 | 85,76 | 84,70 | 84,72 | -0,24% | 77,00 |
| 22.01.2026 | 85,32 | 85,32 | 84,92 | 84,92 | 0,12% | - |
| 21.01.2026 | 82,82 | 84,82 | 82,82 | 84,82 | 2,12% | - |
| 20.01.2026 | 85,54 | 85,54 | 83,06 | 83,06 | -3,55% | 10,00 |
| 19.01.2026 | 85,60 | 86,12 | 84,32 | 86,12 | 0,19% | 266,00 |
| 16.01.2026 | 85,20 | 86,36 | 85,20 | 85,96 | 0,75% | 60,00 |
| 15.01.2026 | 83,36 | 85,36 | 83,36 | 85,32 | 1,96% | 269,00 |
| 14.01.2026 | 84,20 | 84,20 | 83,58 | 83,68 | 0,38% | 38,00 |
| 13.01.2026 | 84,28 | 85,38 | 83,36 | 83,36 | -1,67% | 343,00 |
| 12.01.2026 | 85,24 | 85,24 | 84,78 | 84,78 | -0,19% | 120,00 |
| 09.01.2026 | 84,90 | 86,34 | 84,84 | 84,94 | -0,28% | 280,00 |
| 08.01.2026 | 82,70 | 85,18 | 82,06 | 85,18 | 2,87% | 460,00 |
| 07.01.2026 | 85,54 | 86,52 | 82,80 | 82,80 | -3,77% | 70,00 |
| 06.01.2026 | 84,12 | 86,04 | 84,12 | 86,04 | 1,41% | 150,00 |
| 05.01.2026 | 87,06 | 87,06 | 84,68 | 84,84 | -0,77% | 205,00 |
| 02.01.2026 | 84,00 | 85,50 | 84,00 | 85,50 | 1,42% | 140,00 |
| 30.12.2025 | 83,88 | 84,30 | 83,88 | 84,30 | -0,26% | - |
| 29.12.2025 | 83,72 | 84,52 | 83,70 | 84,52 | 1,08% | 195,00 |
| 23.12.2025 | 83,00 | 83,74 | 83,00 | 83,62 | 0,26% | 72,00 |
| 22.12.2025 | 83,66 | 83,66 | 83,34 | 83,40 | -0,31% | 13,00 |
| 19.12.2025 | 84,26 | 85,66 | 83,66 | 83,66 | -1,48% | 31,00 |
| 18.12.2025 | 82,42 | 85,06 | 82,42 | 84,92 | 2,29% | 5,00 |
| 17.12.2025 | 82,60 | 83,02 | 82,60 | 83,02 | 0,68% | - |
| 16.12.2025 | 83,06 | 84,74 | 82,46 | 82,46 | -1,34% | 68,00 |
| 15.12.2025 | 83,18 | 84,30 | 83,18 | 83,58 | 0,19% | 230,00 |
| 12.12.2025 | 83,14 | 83,68 | 83,14 | 83,42 | -0,12% | 180,00 |
| 11.12.2025 | 83,24 | 84,34 | 83,24 | 83,52 | -0,74% | 244,00 |
| 10.12.2025 | 83,50 | 84,74 | 83,50 | 84,14 | 0,05% | 60,00 |
| 09.12.2025 | 83,36 | 84,10 | 83,36 | 84,10 | -0,12% | 254,00 |
| 08.12.2025 | 84,02 | 85,52 | 84,02 | 84,20 | 0,21% | 830,00 |
| 05.12.2025 | 84,06 | 85,28 | 84,02 | 84,02 | -0,19% | 24,00 |
| 04.12.2025 | 84,18 | 84,18 | 84,18 | 84,18 | -0,31% | - |
| 03.12.2025 | 83,00 | 84,44 | 83,00 | 84,44 | 2,68% | 934,00 |
| 02.12.2025 | 81,52 | 82,78 | 81,52 | 82,24 | -0,24% | 505,00 |
| 01.12.2025 | 83,00 | 83,58 | 81,92 | 82,44 | -0,02% | 490,00 |
| 28.11.2025 | 81,00 | 82,46 | 81,00 | 82,46 | 1,70% | 72,00 |
| 27.11.2025 | 81,22 | 81,32 | 81,08 | 81,08 | 0,00% | 32,00 |
| 26.11.2025 | 80,98 | 81,08 | 80,98 | 81,08 | 1,48% | 25,00 |
| 25.11.2025 | 78,40 | 79,90 | 78,40 | 79,90 | 1,14% | 120,00 |
| 24.11.2025 | 80,16 | 81,10 | 79,00 | 79,00 | -1,84% | 241,00 |
| 21.11.2025 | 79,90 | 80,48 | 79,90 | 80,48 | 0,47% | 100,00 |
| 20.11.2025 | 81,24 | 82,78 | 80,00 | 80,10 | -1,01% | 981,00 |
| 19.11.2025 | 81,86 | 81,86 | 80,92 | 80,92 | -0,12% | 25,00 |
| 18.11.2025 | 81,38 | 81,38 | 81,02 | 81,02 | -1,12% | - |
| 17.11.2025 | 83,38 | 83,38 | 81,94 | 81,94 | -0,56% | 214,00 |
| 14.11.2025 | 82,80 | 84,10 | 82,08 | 82,40 | -0,89% | 158,00 |
| 13.11.2025 | 84,50 | 84,50 | 83,14 | 83,14 | -1,56% | 110,00 |
| 12.11.2025 | 82,42 | 84,46 | 82,42 | 84,46 | 2,18% | 12,00 |
| 11.11.2025 | 81,32 | 82,68 | 81,32 | 82,66 | 0,85% | 23,00 |
| 10.11.2025 | 81,84 | 83,16 | 81,84 | 81,96 | 0,34% | 147,00 |
| 07.11.2025 | 81,64 | 81,68 | 81,04 | 81,68 | -0,15% | 42,00 |
| 06.11.2025 | 83,06 | 83,06 | 81,80 | 81,80 | -2,41% | - |
| 05.11.2025 | 82,96 | 83,82 | 82,96 | 83,82 | 1,16% | 40,00 |
| 04.11.2025 | 81,94 | 83,16 | 81,94 | 82,86 | 0,07% | 88,00 |
| 03.11.2025 | 83,88 | 84,16 | 82,80 | 82,80 | -0,48% | 121,00 |
| 31.10.2025 | 80,98 | 84,86 | 80,98 | 83,20 | 2,61% | 522,00 |
| 30.10.2025 | 80,00 | 81,40 | 80,00 | 81,08 | 1,27% | 299,00 |
| 29.10.2025 | 85,00 | 85,00 | 80,06 | 80,06 | -1,28% | 62,00 |
| 28.10.2025 | 80,88 | 81,80 | 80,88 | 81,10 | -0,30% | 960,00 |
| 27.10.2025 | 85,78 | 85,78 | 81,34 | 81,34 | -0,61% | 413,00 |
| 24.10.2025 | 83,00 | 83,38 | 81,70 | 81,84 | -1,16% | 998,00 |
| 23.10.2025 | 83,60 | 84,38 | 82,80 | 82,80 | -0,24% | 325,00 |
| 22.10.2025 | 81,78 | 85,28 | 81,78 | 83,00 | 1,12% | 16,00 |
| 21.10.2025 | 82,00 | 82,70 | 81,66 | 82,08 | 0,44% | 106,00 |
| 20.10.2025 | 82,00 | 82,00 | 81,48 | 81,72 | -0,61% | 380,00 |
| 17.10.2025 | 80,00 | 82,24 | 80,00 | 82,22 | -0,24% | 100,00 |
| 16.10.2025 | 82,88 | 84,28 | 82,42 | 82,42 | -0,96% | 501,00 |
| 15.10.2025 | 82,32 | 83,34 | 82,32 | 83,22 | 0,97% | 365,00 |
| 14.10.2025 | 82,42 | 83,32 | 82,42 | 82,42 | -0,41% | 163,00 |