83,320€
-0,45%
Echtzeit-Aktienkurs Canadian National Railway Co.
Bid:
Ask:
Aktienkurse zur Canadian National Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 83,63 | 83,87 | 82,78 | 83,32 | -0,45% | - |
| 11.12.2025 | 83,81 | 84,47 | 83,11 | 83,70 | 0,30% | - |
| 10.12.2025 | 84,00 | 84,46 | 82,99 | 83,45 | -0,87% | - |
| 09.12.2025 | 84,45 | 85,05 | 83,29 | 84,18 | 0,55% | 30,00 |
| 08.12.2025 | 84,51 | 85,78 | 83,58 | 83,72 | -0,33% | - |
| 05.12.2025 | 84,59 | 84,94 | 84,00 | 84,00 | -0,43% | - |
| 04.12.2025 | 84,64 | 84,88 | 83,45 | 84,36 | 0,12% | 228,00 |
| 03.12.2025 | 82,67 | 84,93 | 82,43 | 84,26 | 2,41% | 79,00 |
| 02.12.2025 | 82,27 | 83,07 | 81,45 | 82,28 | -0,10% | - |
| 01.12.2025 | 82,24 | 83,49 | 81,10 | 82,36 | -0,23% | 20,00 |
| 28.11.2025 | 81,38 | 82,91 | 80,63 | 82,55 | 1,51% | - |
| 27.11.2025 | 81,15 | 81,48 | 81,04 | 81,32 | 0,14% | 186,00 |
| 26.11.2025 | 80,19 | 81,32 | 79,35 | 81,21 | 2,77% | - |
| 25.11.2025 | 78,82 | 80,10 | 78,40 | 79,02 | 0,05% | 70,00 |
| 24.11.2025 | 80,74 | 81,41 | 78,79 | 78,98 | -1,79% | 230,00 |
| 21.11.2025 | 79,99 | 81,17 | 79,78 | 80,42 | 0,58% | 130,00 |
| 20.11.2025 | 81,73 | 82,17 | 79,81 | 79,96 | -0,67% | 146,00 |
| 19.11.2025 | 81,07 | 81,85 | 80,46 | 80,50 | -1,11% | 100,00 |
| 18.11.2025 | 81,92 | 82,72 | 80,83 | 81,40 | -1,38% | 150,00 |
| 17.11.2025 | 82,70 | 83,29 | 81,99 | 82,54 | 0,39% | 350,00 |
| 14.11.2025 | 82,98 | 83,73 | 81,85 | 82,22 | -1,79% | 70,00 |
| 13.11.2025 | 84,69 | 84,70 | 82,98 | 83,72 | -0,78% | - |
| 12.11.2025 | 82,88 | 84,60 | 82,60 | 84,38 | 2,23% | - |
| 11.11.2025 | 81,82 | 82,88 | 80,85 | 82,54 | 0,78% | 1.377,00 |
| 10.11.2025 | 82,40 | 83,20 | 81,70 | 81,90 | 0,17% | 325,00 |
| 07.11.2025 | 82,16 | 82,20 | 80,69 | 81,76 | 0,96% | - |
| 06.11.2025 | 83,56 | 83,61 | 80,98 | 80,98 | -3,62% | 50,00 |
| 05.11.2025 | 83,46 | 84,02 | 83,09 | 84,02 | 2,36% | 10,00 |
| 04.11.2025 | 83,06 | 83,47 | 81,58 | 82,08 | -0,44% | 120,00 |
| 03.11.2025 | 83,21 | 83,91 | 81,81 | 82,44 | -0,75% | 130,00 |
| 31.10.2025 | 80,83 | 86,08 | 80,58 | 83,06 | 3,64% | 40,00 |
| 30.10.2025 | 80,34 | 81,47 | 79,78 | 80,14 | -0,64% | - |
| 29.10.2025 | 83,00 | 83,23 | 80,05 | 80,66 | -1,13% | 14,00 |
| 28.10.2025 | 81,39 | 82,36 | 80,93 | 81,58 | 0,00% | 70,00 |
| 27.10.2025 | 82,32 | 82,80 | 81,08 | 81,58 | 0,25% | - |
| 24.10.2025 | 82,82 | 83,05 | 81,38 | 81,38 | -1,48% | 75,00 |
| 23.10.2025 | 82,98 | 83,92 | 82,40 | 82,60 | 1,05% | 400,00 |
| 22.10.2025 | 81,98 | 84,03 | 81,33 | 81,74 | -0,02% | 996,00 |
| 21.10.2025 | 82,07 | 82,94 | 80,95 | 81,76 | -0,12% | - |
| 20.10.2025 | 82,29 | 83,20 | 81,58 | 81,86 | -0,34% | 2.040,00 |
| 17.10.2025 | 80,35 | 82,55 | 80,01 | 82,14 | 1,18% | - |
| 16.10.2025 | 83,39 | 83,86 | 80,90 | 81,18 | -2,22% | 454,00 |
| 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 |