79,230€
-0,60%
Echtzeit-Aktienkurs Canadian National Railway Co.
Bid:
Ask:
Aktienkurse zur Canadian National Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2025 | 79,12 | 79,19 | 79,12 | 79,14 | -0,72% | - |
| 10.09.2025 | 79,61 | 79,90 | 79,46 | 79,71 | -1,40% | - |
| 09.09.2025 | 80,94 | 81,47 | 79,60 | 80,84 | -0,60% | 24,00 |
| 08.09.2025 | 82,54 | 82,56 | 81,28 | 81,33 | -1,13% | - |
| 05.09.2025 | 82,98 | 83,35 | 82,02 | 82,26 | 0,07% | 2,00 |
| 04.09.2025 | 82,86 | 83,32 | 82,20 | 82,20 | -0,53% | 42,00 |
| 03.09.2025 | 82,76 | 83,46 | 82,34 | 82,64 | -0,05% | 350,00 |
| 02.09.2025 | 83,27 | 83,71 | 82,36 | 82,68 | 0,44% | 162,00 |
| 01.09.2025 | 82,60 | 82,94 | 82,32 | 82,32 | 1,45% | - |
| 29.08.2025 | 82,26 | 83,00 | 81,14 | 81,14 | -1,39% | 66,00 |
| 28.08.2025 | 83,68 | 84,23 | 81,71 | 82,28 | -1,65% | 150,00 |
| 27.08.2025 | 83,16 | 83,94 | 83,10 | 83,66 | 2,63% | - |
| 26.08.2025 | 81,72 | 83,13 | 81,18 | 81,52 | -0,34% | - |
| 25.08.2025 | 82,11 | 82,75 | 80,83 | 81,80 | -0,06% | 24,00 |
| 22.08.2025 | 81,17 | 82,11 | 80,19 | 81,85 | 0,99% | 100,00 |
| 21.08.2025 | 80,53 | 81,78 | 80,20 | 81,05 | 0,68% | 2,00 |
| 20.08.2025 | 80,91 | 81,95 | 80,50 | 80,50 | -0,57% | - |
| 19.08.2025 | 79,87 | 81,10 | 79,69 | 80,96 | 1,38% | 420,00 |
| 18.08.2025 | 79,92 | 81,98 | 79,41 | 79,86 | 0,13% | 600,00 |
| 15.08.2025 | 79,76 | 80,19 | 79,41 | 79,76 | 0,15% | 507,00 |
| 14.08.2025 | 80,22 | 81,25 | 79,16 | 79,64 | -0,78% | - |
| 13.08.2025 | 80,30 | 80,76 | 79,95 | 80,27 | -0,12% | 50,00 |
| 12.08.2025 | 80,31 | 80,74 | 80,00 | 80,37 | 0,11% | - |
| 11.08.2025 | 79,47 | 80,36 | 79,36 | 80,28 | 0,96% | - |
| 08.08.2025 | 79,47 | 80,61 | 79,25 | 79,52 | 0,24% | - |
| 07.08.2025 | 80,66 | 81,70 | 79,29 | 79,33 | -1,79% | 330,00 |
| 06.08.2025 | 81,67 | 82,35 | 80,68 | 80,78 | -0,69% | 36,00 |
| 05.08.2025 | 81,28 | 81,80 | 80,95 | 81,34 | 0,39% | 18,00 |
| 04.08.2025 | 80,30 | 81,98 | 80,23 | 81,02 | 0,97% | 100,00 |
| 01.08.2025 | 81,56 | 81,98 | 80,00 | 80,24 | -1,98% | - |
| 31.07.2025 | 82,30 | 83,49 | 81,58 | 81,86 | -0,74% | 212,00 |
| 30.07.2025 | 82,50 | 83,35 | 82,05 | 82,47 | 0,06% | 26,00 |
| 29.07.2025 | 82,15 | 83,67 | 81,67 | 82,42 | 0,59% | 36,00 |
| 28.07.2025 | 81,96 | 83,26 | 81,65 | 81,94 | 0,39% | 58,00 |
| 25.07.2025 | 81,40 | 82,49 | 80,84 | 81,62 | 0,57% | 245,00 |
| 24.07.2025 | 81,59 | 82,23 | 79,84 | 81,16 | -0,61% | - |
| 23.07.2025 | 84,24 | 84,25 | 81,18 | 81,66 | -4,41% | 60,00 |
| 22.07.2025 | 85,20 | 85,61 | 84,40 | 85,43 | 0,29% | 20,00 |
| 21.07.2025 | 85,61 | 86,37 | 85,18 | 85,18 | -0,51% | 151,00 |
| 18.07.2025 | 87,84 | 88,01 | 84,69 | 85,62 | -2,48% | - |
| 17.07.2025 | 88,91 | 89,24 | 87,80 | 87,80 | -0,70% | - |
| 16.07.2025 | 88,52 | 89,44 | 87,53 | 88,42 | -0,43% | - |
| 15.07.2025 | 89,04 | 89,73 | 88,72 | 88,80 | -0,30% | - |
| 14.07.2025 | 89,76 | 90,03 | 88,25 | 89,07 | -1,02% | - |
| 11.07.2025 | 90,46 | 90,59 | 89,38 | 89,99 | -0,73% | - |
| 10.07.2025 | 89,06 | 91,78 | 88,98 | 90,65 | 1,40% | 270,00 |
| 09.07.2025 | 89,51 | 89,99 | 89,34 | 89,40 | -0,16% | 22,00 |
| 08.07.2025 | 87,73 | 90,74 | 87,51 | 89,54 | 1,94% | - |
| 07.07.2025 | 90,19 | 90,83 | 87,84 | 87,84 | -2,32% | 50,00 |
| 04.07.2025 | 90,17 | 90,52 | 89,80 | 89,93 | -0,99% | 114,00 |
| 03.07.2025 | 90,43 | 91,63 | 89,86 | 90,83 | 0,59% | 815,00 |
| 02.07.2025 | 89,22 | 90,46 | 89,21 | 90,30 | 1,44% | - |
| 01.07.2025 | 88,01 | 89,39 | 87,63 | 89,02 | 0,82% | 20,00 |
| 30.06.2025 | 88,67 | 89,17 | 88,17 | 88,30 | 0,01% | 300,00 |
| 27.06.2025 | 89,05 | 89,45 | 86,95 | 88,29 | -0,56% | 72,00 |
| 26.06.2025 | 86,89 | 88,88 | 86,55 | 88,79 | 2,05% | - |
| 25.06.2025 | 88,00 | 88,20 | 86,69 | 87,01 | -1,05% | 60,00 |
| 24.06.2025 | 88,72 | 88,98 | 87,56 | 87,93 | -0,44% | - |
| 23.06.2025 | 88,59 | 89,24 | 87,95 | 88,32 | -0,16% | 756,00 |
| 20.06.2025 | 88,39 | 89,90 | 88,23 | 88,46 | -0,30% | 30,00 |
| 19.06.2025 | 88,68 | 89,31 | 88,13 | 88,73 | 0,00% | 37,00 |
| 18.06.2025 | 88,77 | 89,13 | 88,33 | 88,73 | -0,14% | - |
| 17.06.2025 | 90,34 | 90,47 | 88,47 | 88,85 | -2,03% | - |
| 16.06.2025 | 89,92 | 90,92 | 89,69 | 90,69 | 0,91% | - |
| 13.06.2025 | 90,47 | 91,37 | 89,70 | 89,87 | -1,12% | 180,00 |
| 12.06.2025 | 90,32 | 91,14 | 89,30 | 90,89 | -0,07% | 91,00 |
| 11.06.2025 | 92,28 | 92,78 | 90,02 | 90,95 | -1,70% | - |
| 10.06.2025 | 91,86 | 93,02 | 91,33 | 92,52 | 1,07% | - |
| 09.06.2025 | 91,65 | 92,37 | 90,98 | 91,54 | -0,58% | 69,00 |
| 06.06.2025 | 92,59 | 93,62 | 91,82 | 92,07 | -0,27% | - |
| 05.06.2025 | 92,96 | 93,28 | 92,21 | 92,32 | -0,68% | - |
| 04.06.2025 | 93,18 | 93,50 | 92,66 | 92,95 | -0,19% | 103,00 |
| 03.06.2025 | 91,57 | 93,26 | 91,50 | 93,13 | 1,59% | - |
| 02.06.2025 | 92,09 | 92,09 | 90,49 | 91,67 | -0,82% | - |
| 30.05.2025 | 92,48 | 93,11 | 92,23 | 92,43 | 0,09% | - |
| 29.05.2025 | 94,54 | 94,55 | 91,84 | 92,35 | -0,60% | - |
| 28.05.2025 | 92,92 | 93,53 | 92,54 | 92,91 | 0,04% | - |
| 27.05.2025 | 92,66 | 93,42 | 92,41 | 92,87 | 0,09% | 900,00 |
| 26.05.2025 | 92,69 | 93,61 | 92,63 | 92,79 | 0,40% | - |
| 23.05.2025 | 93,77 | 93,96 | 92,36 | 92,42 | -1,87% | 250,00 |
| 22.05.2025 | 93,34 | 94,57 | 93,34 | 94,18 | 0,45% | 536,00 |
| 21.05.2025 | 94,67 | 94,74 | 93,50 | 93,76 | -1,52% | - |
| 20.05.2025 | 95,39 | 96,25 | 94,64 | 95,21 | -0,47% | - |
| 19.05.2025 | 96,17 | 96,23 | 94,70 | 95,66 | -1,57% | 85,00 |
| 16.05.2025 | 96,39 | 97,49 | 96,10 | 97,19 | 0,53% | 90,00 |
| 15.05.2025 | 94,68 | 96,94 | 94,42 | 96,68 | 1,47% | - |
| 14.05.2025 | 94,08 | 95,68 | 93,22 | 95,28 | 1,40% | - |
| 13.05.2025 | 94,10 | 94,75 | 93,77 | 93,96 | -0,48% | 90,00 |
| 12.05.2025 | 90,29 | 94,88 | 90,24 | 94,41 | 5,86% | 67,00 |
| 09.05.2025 | 90,23 | 90,52 | 89,01 | 89,18 | -1,21% | 10,00 |
| 08.05.2025 | 88,76 | 90,78 | 88,29 | 90,27 | 2,28% | - |
| 07.05.2025 | 87,03 | 88,30 | 86,76 | 88,26 | 1,93% | - |
| 06.05.2025 | 87,00 | 87,97 | 86,30 | 86,59 | -0,71% | 160,00 |
| 05.05.2025 | 88,93 | 89,26 | 87,20 | 87,21 | -2,73% | 30,00 |
| 02.05.2025 | 85,28 | 89,73 | 84,99 | 89,66 | 4,94% | 20,00 |
| 30.04.2025 | 84,94 | 85,47 | 83,43 | 85,44 | 0,81% | - |
| 29.04.2025 | 84,73 | 85,09 | 83,22 | 84,75 | 0,32% | 20,00 |
| 28.04.2025 | 85,21 | 86,29 | 84,17 | 84,48 | -1,18% | - |
| 25.04.2025 | 86,17 | 86,31 | 84,89 | 85,49 | -0,27% | - |
| 24.04.2025 | 85,90 | 86,17 | 84,81 | 85,72 | -0,65% | 300,00 |