83,020€
0,87%
Echtzeit-Aktienkurs Canadian National Railway Co.
Bid:
Ask:
Aktienkurse zur Canadian National Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 82,74 | 83,69 | 81,61 | 83,02 | 0,87% | 360,00 |
| 14.10.2025 | 82,59 | 83,31 | 81,85 | 82,30 | -0,70% | - |
| 13.10.2025 | 82,15 | 83,21 | 81,69 | 82,88 | 0,34% | 1.452,00 |
| 10.10.2025 | 82,64 | 84,09 | 81,15 | 82,60 | -0,10% | 800,00 |
| 09.10.2025 | 82,73 | 83,41 | 82,46 | 82,68 | -0,02% | - |
| 08.10.2025 | 83,50 | 83,74 | 82,23 | 82,70 | 0,32% | 225,00 |
| 07.10.2025 | 82,52 | 83,17 | 81,93 | 82,44 | 0,83% | 6,00 |
| 06.10.2025 | 82,31 | 82,77 | 81,64 | 81,76 | -0,07% | 278,00 |
| 03.10.2025 | 80,77 | 82,06 | 80,07 | 81,82 | 1,72% | - |
| 02.10.2025 | 80,49 | 80,71 | 79,90 | 80,44 | 0,17% | - |
| 01.10.2025 | 79,85 | 80,63 | 79,52 | 80,30 | 0,22% | 149,00 |
| 30.09.2025 | 79,98 | 80,40 | 78,58 | 80,12 | 0,28% | 74,00 |
| 29.09.2025 | 79,44 | 80,91 | 78,64 | 79,90 | 1,37% | 171,00 |
| 26.09.2025 | 79,17 | 79,60 | 78,44 | 78,82 | -0,98% | 160,00 |
| 25.09.2025 | 78,54 | 79,90 | 78,22 | 79,60 | 2,18% | - |
| 24.09.2025 | 78,31 | 78,84 | 77,86 | 77,90 | 0,21% | - |
| 23.09.2025 | 78,06 | 79,39 | 77,74 | 77,74 | -0,97% | - |
| 22.09.2025 | 79,41 | 79,69 | 77,99 | 78,50 | -1,21% | 90,00 |
| 19.09.2025 | 79,51 | 80,37 | 79,06 | 79,46 | -0,87% | 100,00 |
| 18.09.2025 | 80,48 | 81,07 | 79,19 | 80,16 | -0,27% | - |
| 17.09.2025 | 80,65 | 81,34 | 79,64 | 80,38 | -0,74% | 408,00 |
| 16.09.2025 | 81,02 | 81,51 | 79,95 | 80,98 | 0,22% | 550,00 |
| 15.09.2025 | 79,80 | 81,00 | 79,58 | 80,80 | 0,92% | 460,00 |
| 12.09.2025 | 80,00 | 80,60 | 79,41 | 80,06 | 2,04% | 200,00 |
| 11.09.2025 | 79,12 | 80,48 | 77,63 | 78,46 | -1,57% | 175,00 |
| 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% | - |