87,800€
-0,77%
Echtzeit-Aktienkurs Canadian National Railway Co.
Bid:
Ask:
Aktienkurse zur Canadian National Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.04.2025 | 86,59 | 88,06 | 85,91 | 86,28 | 0,96% | - |
| 22.04.2025 | 85,93 | 86,77 | 85,15 | 85,46 | -1,98% | - |
| 17.04.2025 | 87,50 | 87,63 | 86,15 | 87,19 | 1,13% | - |
| 16.04.2025 | 85,61 | 86,85 | 85,50 | 86,22 | -1,32% | - |
| 15.04.2025 | 88,10 | 89,51 | 87,32 | 87,37 | -0,99% | 600,00 |
| 14.04.2025 | 88,16 | 89,50 | 87,79 | 88,24 | 0,28% | 535,00 |
| 11.04.2025 | 85,54 | 88,04 | 83,16 | 87,99 | 2,95% | - |
| 10.04.2025 | 89,40 | 89,89 | 84,00 | 85,47 | -4,91% | 71,00 |
| 09.04.2025 | 82,26 | 90,06 | 82,17 | 89,88 | 7,23% | 12,00 |
| 08.04.2025 | 87,15 | 90,26 | 83,57 | 83,82 | -3,10% | - |
| 07.04.2025 | 85,40 | 88,54 | 83,82 | 86,50 | -1,95% | 195,00 |
| 04.04.2025 | 88,39 | 90,00 | 86,00 | 88,22 | -0,99% | 122,00 |
| 03.04.2025 | 90,76 | 91,04 | 88,40 | 89,10 | -3,53% | 66,00 |
| 02.04.2025 | 91,23 | 92,40 | 89,96 | 92,36 | 1,07% | - |
| 01.04.2025 | 89,79 | 91,48 | 89,26 | 91,38 | 1,45% | 772,00 |
| 31.03.2025 | 89,88 | 90,81 | 88,56 | 90,07 | -0,13% | - |
| 28.03.2025 | 92,40 | 92,81 | 89,94 | 90,19 | -2,49% | - |
| 27.03.2025 | 92,84 | 93,10 | 91,24 | 92,49 | 0,54% | - |
| 26.03.2025 | 90,70 | 93,08 | 90,70 | 91,99 | 1,24% | - |
| 25.03.2025 | 91,35 | 91,86 | 90,37 | 90,86 | -0,02% | 100,00 |
| 24.03.2025 | 89,71 | 91,86 | 89,59 | 90,88 | 2,40% | 78,00 |
| 21.03.2025 | 90,21 | 90,49 | 88,37 | 88,75 | -0,90% | - |
| 20.03.2025 | 89,90 | 90,43 | 88,67 | 89,56 | -0,31% | 150,00 |
| 19.03.2025 | 89,35 | 90,05 | 89,12 | 89,84 | 0,84% | 80,00 |
| 18.03.2025 | 89,87 | 90,01 | 88,29 | 89,09 | -1,61% | 160,00 |
| 17.03.2025 | 89,62 | 90,55 | 88,91 | 90,55 | 0,38% | 2,00 |
| 14.03.2025 | 88,75 | 90,93 | 88,43 | 90,21 | 1,66% | 1.400,00 |
| 13.03.2025 | 88,79 | 90,49 | 87,45 | 88,74 | -0,22% | 40,00 |
| 12.03.2025 | 87,81 | 89,78 | 86,25 | 88,94 | 3,74% | 65,00 |
| 11.03.2025 | 90,52 | 90,52 | 85,72 | 85,73 | -4,26% | - |
| 10.03.2025 | 93,16 | 93,24 | 89,54 | 89,54 | -3,89% | 225,00 |
| 07.03.2025 | 94,23 | 94,55 | 92,56 | 93,16 | -1,39% | 1,00 |
| 06.03.2025 | 92,75 | 94,82 | 91,16 | 94,47 | 1,84% | 382,00 |
| 05.03.2025 | 92,15 | 93,46 | 90,86 | 92,76 | 0,95% | 200,00 |
| 04.03.2025 | 93,82 | 93,82 | 91,56 | 91,89 | -2,07% | 708,00 |
| 03.03.2025 | 97,78 | 98,06 | 93,74 | 93,83 | -3,70% | 8,00 |
| 28.02.2025 | 96,01 | 97,49 | 95,77 | 97,44 | 1,61% | 750,00 |
| 27.02.2025 | 96,15 | 96,64 | 95,71 | 95,90 | 0,04% | - |
| 26.02.2025 | 96,07 | 96,38 | 95,06 | 95,86 | 0,23% | 64,00 |
| 25.02.2025 | 96,65 | 97,34 | 95,57 | 95,64 | -1,01% | 3.009,00 |
| 24.02.2025 | 99,44 | 100,00 | 96,45 | 96,62 | -2,98% | - |
| 21.02.2025 | 98,98 | 99,64 | 98,04 | 99,59 | 0,71% | - |
| 20.02.2025 | 98,02 | 98,92 | 97,70 | 98,89 | 0,66% | - |
| 19.02.2025 | 98,38 | 98,58 | 97,17 | 98,24 | -0,15% | 300,00 |
| 18.02.2025 | 98,47 | 98,76 | 96,74 | 98,39 | 1,33% | 315,00 |
| 17.02.2025 | 96,95 | 97,30 | 96,90 | 97,10 | 0,24% | 1.013,00 |
| 14.02.2025 | 98,29 | 98,54 | 96,72 | 96,87 | -1,18% | 124,00 |
| 13.02.2025 | 98,57 | 99,66 | 98,00 | 98,03 | -0,76% | - |
| 12.02.2025 | 99,34 | 99,89 | 97,89 | 98,78 | -0,48% | 700,00 |
| 11.02.2025 | 99,38 | 99,87 | 98,71 | 99,26 | -0,14% | 260,00 |
| 10.02.2025 | 98,63 | 99,75 | 98,10 | 99,40 | 1,09% | 215,00 |
| 07.02.2025 | 99,46 | 99,74 | 98,10 | 98,33 | -1,09% | 151,00 |
| 06.02.2025 | 100,23 | 100,73 | 98,90 | 99,41 | -0,46% | - |
| 05.02.2025 | 98,01 | 99,87 | 97,57 | 99,87 | 2,00% | 125,00 |