118,325€
1,48%
Echtzeit-Aktienkurs Canadian National Railway Co..
Bid:
Ask:
Aktienkurse zur Canadian National Railway Co.. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 117,90 | 119,10 | 117,90 | 118,05 | 1,24% | 220,00 |
| 09.05.2024 | 116,60 | 116,60 | 116,60 | 116,60 | -0,38% | - |
| 08.05.2024 | 115,95 | 117,40 | 115,75 | 117,05 | 0,91% | 292,00 |
| 07.05.2024 | 117,85 | 117,85 | 116,00 | 116,00 | 1,00% | 422,00 |
| 06.05.2024 | 114,75 | 116,00 | 114,75 | 114,85 | 0,35% | 124,00 |
| 03.05.2024 | 113,70 | 114,45 | 113,70 | 114,45 | 0,44% | 60,00 |
| 02.05.2024 | 113,05 | 114,30 | 113,05 | 113,95 | -0,04% | 294,00 |
| 30.04.2024 | 116,40 | 116,40 | 114,00 | 114,00 | -1,26% | 290,00 |
| 29.04.2024 | 117,75 | 117,75 | 115,45 | 115,45 | -1,41% | 93,00 |
| 26.04.2024 | 115,90 | 117,10 | 115,90 | 117,10 | 0,69% | 8,00 |
| 25.04.2024 | 114,00 | 118,00 | 114,00 | 116,30 | 1,44% | 140,00 |
| 24.04.2024 | 123,40 | 123,65 | 114,65 | 114,65 | -5,37% | 82,00 |
| 23.04.2024 | 121,50 | 121,95 | 121,15 | 121,15 | -0,12% | 26,00 |
| 22.04.2024 | 121,00 | 121,65 | 119,70 | 121,30 | 1,42% | 158,00 |
| 19.04.2024 | 119,25 | 120,20 | 119,25 | 119,60 | 0,08% | 43,00 |
| 18.04.2024 | 118,90 | 119,50 | 118,90 | 119,50 | 0,42% | 10,00 |
| 17.04.2024 | 119,40 | 119,40 | 117,75 | 119,00 | -0,75% | 10,00 |
| 16.04.2024 | 120,55 | 120,90 | 119,90 | 119,90 | -0,58% | 5,00 |
| 15.04.2024 | 121,25 | 121,25 | 120,60 | 120,60 | -1,27% | 45,00 |
| 12.04.2024 | 120,75 | 122,15 | 120,75 | 122,15 | 0,91% | 70,00 |
| 11.04.2024 | 121,60 | 121,60 | 120,30 | 121,05 | -0,74% | 200,00 |
| 10.04.2024 | 121,05 | 121,95 | 121,05 | 121,95 | 1,29% | - |
| 09.04.2024 | 120,70 | 120,70 | 119,50 | 120,40 | 0,71% | 42,00 |
| 08.04.2024 | 120,40 | 120,40 | 119,05 | 119,55 | 0,04% | 135,00 |
| 05.04.2024 | 118,50 | 119,85 | 118,50 | 119,50 | 0,21% | 100,00 |
| 04.04.2024 | 120,25 | 123,00 | 119,25 | 119,25 | -0,91% | 31,00 |
| 03.04.2024 | 120,20 | 121,75 | 120,20 | 120,35 | -0,66% | 61,00 |
| 02.04.2024 | 123,00 | 123,15 | 121,15 | 121,15 | -0,78% | 600,00 |
| 28.03.2024 | 121,70 | 122,40 | 121,70 | 122,10 | 0,58% | 130,00 |
| 27.03.2024 | 120,10 | 121,40 | 120,10 | 121,40 | 1,34% | 200,00 |
| 26.03.2024 | 119,80 | 120,80 | 119,80 | 119,80 | 0,17% | 30,00 |
| 25.03.2024 | 122,20 | 122,50 | 119,60 | 119,60 | -1,81% | 560,00 |
| 22.03.2024 | 122,30 | 124,00 | 121,80 | 121,80 | -0,16% | 96,00 |
| 21.03.2024 | 120,50 | 122,20 | 120,50 | 122,00 | 1,58% | 90,00 |
| 20.03.2024 | 119,50 | 120,10 | 119,10 | 120,10 | 1,18% | 172,00 |
| 19.03.2024 | 119,60 | 119,60 | 118,70 | 118,70 | -0,92% | - |
| 18.03.2024 | 117,70 | 119,80 | 117,70 | 119,80 | 1,96% | 100,00 |
| 15.03.2024 | 118,10 | 118,10 | 117,50 | 117,50 | 0,09% | 6,00 |
| 14.03.2024 | 119,10 | 119,10 | 117,40 | 117,40 | -1,10% | 50,00 |
| 13.03.2024 | 118,70 | 118,70 | 118,70 | 118,70 | -0,08% | - |
| 12.03.2024 | 117,00 | 119,10 | 117,00 | 118,80 | 1,11% | 527,00 |
| 11.03.2024 | 118,00 | 118,00 | 117,50 | 117,50 | 0,00% | 113,00 |
| 08.03.2024 | 117,80 | 118,80 | 117,50 | 117,50 | -0,42% | 319,00 |
| 07.03.2024 | 116,90 | 118,00 | 116,80 | 118,00 | 1,46% | 151,00 |
| 06.03.2024 | 118,60 | 118,60 | 116,30 | 116,30 | -2,60% | - |
| 05.03.2024 | 119,40 | 120,40 | 119,40 | 119,40 | 0,42% | 230,00 |
| 04.03.2024 | 119,90 | 121,00 | 118,90 | 118,90 | -1,08% | 30,00 |
| 01.03.2024 | 119,40 | 120,70 | 119,40 | 120,20 | 0,00% | 11,00 |
| 29.02.2024 | 118,90 | 120,20 | 118,80 | 120,20 | 0,42% | 296,00 |
| 28.02.2024 | 121,80 | 122,30 | 119,70 | 119,70 | -0,91% | 126,00 |
| 27.02.2024 | 121,20 | 121,50 | 120,80 | 120,80 | -0,66% | 56,00 |
| 26.02.2024 | 122,30 | 122,60 | 120,60 | 121,60 | 0,00% | 255,00 |
| 23.02.2024 | 120,80 | 122,50 | 120,80 | 121,60 | 0,25% | 55,00 |
| 22.02.2024 | 119,70 | 121,90 | 119,60 | 121,30 | 2,10% | 497,00 |
| 21.02.2024 | 118,90 | 119,80 | 118,80 | 118,80 | 0,51% | 533,00 |
| 20.02.2024 | 121,50 | 121,50 | 118,20 | 118,20 | -2,39% | 750,00 |
| 19.02.2024 | 121,70 | 123,10 | 121,00 | 121,10 | 0,50% | 483,00 |
| 16.02.2024 | 120,00 | 121,30 | 120,00 | 120,50 | 0,00% | 29,00 |
| 15.02.2024 | 120,80 | 121,80 | 120,30 | 120,50 | 0,50% | 61,00 |
| 14.02.2024 | 117,70 | 119,90 | 117,70 | 119,90 | 2,30% | 100,00 |
| 13.02.2024 | 119,00 | 119,00 | 117,20 | 117,20 | -1,60% | 90,00 |
| 12.02.2024 | 119,40 | 120,20 | 119,10 | 119,10 | 0,00% | 80,00 |
| 09.02.2024 | 118,20 | 119,60 | 118,20 | 119,10 | 0,17% | 10,00 |
| 08.02.2024 | 119,60 | 120,90 | 118,90 | 118,90 | -0,75% | 130,00 |
| 07.02.2024 | 118,60 | 120,00 | 118,60 | 119,80 | 0,25% | 380,00 |
| 06.02.2024 | 118,20 | 119,50 | 118,20 | 119,50 | 1,19% | 16,00 |
| 05.02.2024 | 117,40 | 118,10 | 117,40 | 118,10 | 0,85% | 130,00 |
| 02.02.2024 | 116,10 | 117,50 | 116,10 | 117,10 | 0,34% | 65,00 |
| 01.02.2024 | 114,80 | 116,70 | 114,80 | 116,70 | 1,48% | 190,00 |
| 31.01.2024 | 115,10 | 116,30 | 115,00 | 115,00 | -0,17% | 172,00 |
| 30.01.2024 | 115,20 | 115,40 | 114,20 | 115,20 | 0,70% | 79,00 |
| 29.01.2024 | 113,70 | 114,40 | 113,40 | 114,40 | 0,18% | 20,00 |
| 26.01.2024 | 113,30 | 114,20 | 113,30 | 114,20 | 0,18% | 50,00 |
| 25.01.2024 | 113,80 | 114,00 | 112,50 | 114,00 | 0,80% | 36,00 |
| 24.01.2024 | 115,70 | 117,00 | 113,10 | 113,10 | -2,42% | 50,00 |
| 23.01.2024 | 113,60 | 115,90 | 113,60 | 115,90 | 0,52% | - |
| 22.01.2024 | 115,30 | 115,30 | 115,30 | 115,30 | -0,09% | - |
| 19.01.2024 | 114,10 | 115,40 | 114,10 | 115,40 | 0,35% | 1.096,00 |
| 18.01.2024 | 111,80 | 115,00 | 111,80 | 115,00 | 2,04% | 73,00 |
| 17.01.2024 | 114,00 | 114,00 | 112,70 | 112,70 | -1,91% | 100,00 |
| 16.01.2024 | 114,40 | 114,90 | 114,40 | 114,90 | 0,26% | 93,00 |
| 15.01.2024 | 114,80 | 115,90 | 114,40 | 114,60 | -0,26% | 255,00 |
| 12.01.2024 | 113,10 | 114,90 | 113,10 | 114,90 | 1,41% | - |
| 11.01.2024 | 113,00 | 113,30 | 113,00 | 113,30 | 0,27% | - |
| 10.01.2024 | 112,50 | 113,50 | 112,50 | 113,00 | -0,18% | 10,00 |
| 09.01.2024 | 113,70 | 114,80 | 113,20 | 113,20 | -0,44% | 75,00 |
| 08.01.2024 | 115,20 | 115,20 | 113,70 | 113,70 | -1,13% | 91,00 |
| 05.01.2024 | 115,60 | 115,60 | 114,80 | 115,00 | -0,26% | 35,00 |
| 04.01.2024 | 114,20 | 115,30 | 114,20 | 115,30 | 0,61% | 240,00 |
| 03.01.2024 | 115,00 | 115,20 | 114,60 | 114,60 | 0,44% | 75,00 |
| 02.01.2024 | 117,00 | 117,00 | 112,70 | 114,10 | 0,09% | 112,00 |
| 29.12.2023 | 113,70 | 114,00 | 113,70 | 114,00 | 0,88% | 4,00 |
| 28.12.2023 | 112,60 | 113,00 | 112,60 | 113,00 | -0,96% | - |
| 27.12.2023 | 113,00 | 114,10 | 113,00 | 114,10 | 0,44% | 96,00 |
| 22.12.2023 | 112,80 | 113,60 | 112,80 | 113,60 | 1,07% | 2,00 |
| 21.12.2023 | 111,40 | 112,40 | 111,40 | 112,40 | 0,36% | - |
| 20.12.2023 | 111,50 | 113,50 | 111,50 | 112,00 | 0,18% | 65,00 |
| 19.12.2023 | 110,00 | 111,80 | 110,00 | 111,80 | 0,81% | 200,00 |
| 18.12.2023 | 110,20 | 110,90 | 110,20 | 110,90 | 0,54% | 31,00 |
| 15.12.2023 | 110,00 | 111,70 | 110,00 | 110,30 | 0,27% | 280,00 |