101,625€
-0,37%
Echtzeit-Aktienkurs Canadian National Railway
Bid:
Ask:
Aktienkurse zur Canadian National Railway Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 101,60 | 102,15 | 101,60 | 101,70 | -0,29% | 79,00 |
| 28.05.2026 | 101,40 | 102,00 | 101,30 | 102,00 | 0,00% | 56,00 |
| 27.05.2026 | 99,56 | 102,00 | 99,56 | 102,00 | 1,90% | 50,00 |
| 26.05.2026 | 98,56 | 100,10 | 98,56 | 100,10 | 1,15% | 24,00 |
| 25.05.2026 | 98,32 | 98,96 | 98,32 | 98,96 | 0,49% | - |
| 22.05.2026 | 98,02 | 99,06 | 98,02 | 98,48 | -0,14% | 100,00 |
| 21.05.2026 | 98,10 | 98,62 | 98,10 | 98,62 | -0,16% | - |
| 20.05.2026 | 97,12 | 99,12 | 97,12 | 98,78 | 2,90% | 104,00 |
| 19.05.2026 | 96,00 | 96,00 | 96,00 | 96,00 | -0,46% | - |
| 18.05.2026 | 94,90 | 96,44 | 94,90 | 96,44 | 0,52% | - |
| 15.05.2026 | 95,82 | 95,94 | 95,82 | 95,94 | -0,17% | - |
| 14.05.2026 | 95,24 | 96,10 | 95,24 | 96,10 | -1,11% | 50,00 |
| 13.05.2026 | 95,06 | 97,18 | 95,06 | 97,18 | 2,60% | 40,00 |
| 12.05.2026 | 93,70 | 94,72 | 93,40 | 94,72 | 1,09% | 110,00 |
| 11.05.2026 | 94,42 | 94,42 | 93,70 | 93,70 | -0,74% | - |
| 08.05.2026 | 94,00 | 94,40 | 94,00 | 94,40 | -0,72% | - |
| 07.05.2026 | 95,08 | 95,22 | 94,44 | 95,08 | 0,32% | 385,00 |
| 06.05.2026 | 93,42 | 94,78 | 93,42 | 94,78 | 0,85% | 50,00 |
| 05.05.2026 | 93,24 | 93,98 | 93,24 | 93,98 | 1,29% | - |
| 04.05.2026 | 95,10 | 96,36 | 92,78 | 92,78 | -3,09% | 127,00 |
| 30.04.2026 | 91,54 | 95,74 | 91,54 | 95,74 | 3,73% | 110,00 |
| 29.04.2026 | 97,84 | 97,84 | 92,30 | 92,30 | -5,57% | 75,00 |
| 28.04.2026 | 97,66 | 98,18 | 97,66 | 97,74 | -0,47% | 1.672,00 |
| 27.04.2026 | 96,96 | 98,40 | 96,96 | 98,20 | 1,24% | 65,00 |
| 24.04.2026 | 97,00 | 97,00 | 97,00 | 97,00 | -0,27% | 30,00 |
| 23.04.2026 | 92,40 | 97,26 | 92,40 | 97,26 | 4,07% | - |
| 22.04.2026 | 93,84 | 94,52 | 93,46 | 93,46 | -0,64% | 600,00 |
| 21.04.2026 | 94,00 | 95,00 | 94,00 | 94,06 | 0,04% | 250,00 |
| 20.04.2026 | 92,66 | 94,02 | 92,66 | 94,02 | 0,41% | 10,00 |
| 17.04.2026 | 92,18 | 93,64 | 92,12 | 93,64 | 1,34% | 153,00 |
| 16.04.2026 | 93,10 | 93,10 | 92,40 | 92,40 | -0,94% | 87,00 |
| 15.04.2026 | 94,36 | 95,20 | 93,28 | 93,28 | -1,69% | 110,00 |
| 14.04.2026 | 93,64 | 94,94 | 93,64 | 94,88 | 1,93% | 310,00 |
| 13.04.2026 | 93,08 | 93,08 | 93,08 | 93,08 | -0,94% | - |
| 10.04.2026 | 93,58 | 95,04 | 93,58 | 93,96 | 0,06% | 49,00 |
| 09.04.2026 | 91,66 | 93,90 | 91,66 | 93,90 | 1,78% | - |
| 08.04.2026 | 92,98 | 92,98 | 92,18 | 92,26 | 1,12% | 79,00 |
| 07.04.2026 | 90,58 | 91,70 | 90,58 | 91,24 | 1,02% | 200,00 |
| 02.04.2026 | 87,96 | 90,32 | 87,96 | 90,32 | 1,32% | 60,00 |
| 01.04.2026 | 89,84 | 89,98 | 89,10 | 89,14 | 0,34% | 21,00 |
| 31.03.2026 | 88,60 | 89,88 | 88,60 | 88,84 | 0,41% | 110,00 |
| 30.03.2026 | 87,84 | 89,28 | 87,84 | 88,48 | 0,55% | 10,00 |
| 27.03.2026 | 88,00 | 88,00 | 88,00 | 88,00 | 0,48% | - |
| 26.03.2026 | 87,52 | 88,08 | 87,52 | 87,58 | -0,43% | 50,00 |
| 25.03.2026 | 86,96 | 88,28 | 86,96 | 87,96 | 0,99% | 30,00 |
| 24.03.2026 | 86,58 | 87,10 | 86,58 | 87,10 | 0,67% | 50,00 |
| 23.03.2026 | 84,36 | 86,52 | 84,36 | 86,52 | 1,81% | - |
| 20.03.2026 | 85,24 | 87,02 | 84,98 | 84,98 | -0,42% | 15,00 |
| 19.03.2026 | 88,20 | 88,20 | 85,34 | 85,34 | -2,27% | 153,00 |
| 18.03.2026 | 88,58 | 90,60 | 87,32 | 87,32 | -1,20% | 335,00 |
| 17.03.2026 | 91,84 | 91,84 | 88,38 | 88,38 | -3,87% | - |
| 16.03.2026 | 92,50 | 93,34 | 91,94 | 91,94 | -0,17% | 1.993,00 |
| 13.03.2026 | 90,00 | 92,10 | 90,00 | 92,10 | 2,36% | 134,00 |
| 12.03.2026 | 90,96 | 91,32 | 89,98 | 89,98 | -1,77% | 50,00 |
| 11.03.2026 | 91,42 | 91,60 | 91,42 | 91,60 | 0,15% | - |
| 10.03.2026 | 92,06 | 92,06 | 91,46 | 91,46 | -1,44% | - |
| 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 |