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 | 102,00 | 102,85 | 101,20 | 101,63 | -0,42% | 1.610,00 |
| 28.05.2026 | 101,95 | 102,38 | 100,15 | 102,05 | 0,07% | 3.240,00 |
| 27.05.2026 | 100,13 | 102,13 | 99,94 | 101,98 | 1,92% | 1.040,00 |
| 26.05.2026 | 99,09 | 100,40 | 98,43 | 100,06 | 0,87% | - |
| 25.05.2026 | 98,93 | 99,36 | 98,43 | 99,19 | 0,75% | - |
| 22.05.2026 | 98,51 | 99,42 | 98,11 | 98,45 | 0,17% | - |
| 21.05.2026 | 98,66 | 99,46 | 98,03 | 98,28 | -0,47% | 2.871,00 |
| 20.05.2026 | 97,60 | 99,41 | 97,37 | 98,74 | 1,24% | 24,00 |
| 19.05.2026 | 96,56 | 97,83 | 96,37 | 97,53 | 0,75% | - |
| 18.05.2026 | 95,34 | 96,95 | 95,23 | 96,80 | 0,61% | - |
| 15.05.2026 | 96,31 | 96,67 | 95,34 | 96,21 | -0,23% | - |
| 14.05.2026 | 95,64 | 97,23 | 95,63 | 96,43 | 0,92% | - |
| 13.05.2026 | 95,61 | 97,16 | 95,43 | 95,55 | 0,25% | 7.750,00 |
| 12.05.2026 | 93,47 | 95,31 | 92,73 | 95,31 | 1,47% | 1.780,00 |
| 11.05.2026 | 94,82 | 95,20 | 93,57 | 93,93 | -0,87% | 240,00 |
| 08.05.2026 | 94,52 | 94,76 | 93,57 | 94,75 | 0,28% | - |
| 07.05.2026 | 95,61 | 95,89 | 94,47 | 94,49 | -1,33% | - |
| 06.05.2026 | 93,93 | 96,15 | 93,78 | 95,76 | 1,82% | - |
| 05.05.2026 | 93,80 | 94,50 | 92,69 | 94,05 | 0,57% | 4.699,00 |
| 04.05.2026 | 95,59 | 96,09 | 93,19 | 93,52 | -2,17% | 560,00 |
| 30.04.2026 | 92,09 | 95,96 | 91,94 | 95,59 | 3,27% | - |
| 29.04.2026 | 98,41 | 98,42 | 91,69 | 92,56 | -5,68% | 360,00 |
| 28.04.2026 | 98,22 | 98,86 | 97,87 | 98,13 | 0,03% | 26.860,00 |
| 27.04.2026 | 97,53 | 98,79 | 97,50 | 98,10 | 0,30% | 74,00 |
| 24.04.2026 | 97,57 | 98,26 | 96,87 | 97,81 | 0,23% | - |
| 23.04.2026 | 92,92 | 97,60 | 92,82 | 97,59 | 4,36% | - |
| 22.04.2026 | 94,40 | 94,79 | 93,33 | 93,51 | -0,52% | 5.560,00 |
| 21.04.2026 | 94,55 | 95,25 | 93,74 | 94,00 | -0,31% | 170,00 |
| 20.04.2026 | 93,18 | 94,64 | 92,92 | 94,29 | 0,55% | 160,00 |
| 17.04.2026 | 92,71 | 94,24 | 92,05 | 93,77 | 1,41% | - |
| 16.04.2026 | 93,16 | 93,95 | 92,31 | 92,47 | -0,76% | - |
| 15.04.2026 | 94,89 | 95,37 | 93,15 | 93,18 | -1,86% | 2.450,00 |
| 14.04.2026 | 94,18 | 95,03 | 93,76 | 94,95 | 0,65% | 540,00 |
| 13.04.2026 | 93,59 | 94,42 | 93,26 | 94,34 | 0,51% | 2.956,00 |
| 10.04.2026 | 94,12 | 95,04 | 93,21 | 93,86 | -0,19% | 5.000,00 |
| 09.04.2026 | 92,20 | 94,53 | 91,88 | 94,04 | 1,85% | 4.522,00 |
| 08.04.2026 | 92,85 | 93,64 | 90,76 | 92,33 | 1,07% | 900,00 |
| 07.04.2026 | 91,07 | 91,91 | 90,59 | 91,35 | 1,13% | 5.048,00 |
| 02.04.2026 | 88,46 | 90,60 | 88,09 | 90,33 | 1,30% | 1.230,00 |
| 01.04.2026 | 89,02 | 89,82 | 88,49 | 89,17 | 0,30% | 940,00 |
| 31.03.2026 | 89,12 | 89,35 | 87,16 | 88,90 | 0,52% | 1.768,00 |
| 30.03.2026 | 88,28 | 89,68 | 88,18 | 88,44 | 0,36% | 1.080,00 |
| 27.03.2026 | 88,28 | 88,38 | 87,47 | 88,12 | -0,03% | 250,00 |
| 26.03.2026 | 87,80 | 88,95 | 87,32 | 88,15 | 0,03% | 775,00 |
| 25.03.2026 | 87,26 | 88,47 | 86,96 | 88,12 | 1,11% | 727,00 |
| 24.03.2026 | 86,84 | 88,22 | 85,81 | 87,15 | 0,50% | 3.386,00 |
| 23.03.2026 | 84,57 | 87,32 | 84,29 | 86,72 | 1,77% | 1.372,00 |
| 20.03.2026 | 85,56 | 86,70 | 84,82 | 85,21 | -0,39% | 1.123,00 |
| 19.03.2026 | 87,61 | 87,74 | 85,25 | 85,54 | -2,25% | 140,00 |
| 18.03.2026 | 89,39 | 89,53 | 87,17 | 87,51 | -1,11% | 1.860,00 |
| 17.03.2026 | 92,12 | 92,69 | 88,33 | 88,49 | -4,16% | 13.184,00 |
| 16.03.2026 | 92,87 | 93,14 | 91,21 | 92,33 | 0,47% | - |
| 13.03.2026 | 90,25 | 92,60 | 90,07 | 91,90 | 1,90% | 798,00 |
| 12.03.2026 | 91,24 | 92,42 | 90,02 | 90,19 | -1,73% | - |
| 11.03.2026 | 91,71 | 92,33 | 91,37 | 91,78 | 0,11% | - |
| 10.03.2026 | 92,36 | 92,83 | 91,17 | 91,68 | -1,41% | - |
| 09.03.2026 | 90,90 | 93,30 | 89,76 | 92,99 | 1,04% | 3.064,00 |
| 06.03.2026 | 94,62 | 95,06 | 91,32 | 92,03 | -2,62% | - |
| 05.03.2026 | 95,23 | 96,19 | 93,48 | 94,51 | -0,68% | 4.220,00 |
| 04.03.2026 | 95,32 | 95,89 | 94,39 | 95,16 | -0,57% | 2.189,00 |
| 03.03.2026 | 96,02 | 96,87 | 94,13 | 95,71 | -0,98% | 1.821,00 |
| 02.03.2026 | 94,27 | 96,73 | 93,78 | 96,66 | 1,80% | - |
| 27.02.2026 | 92,94 | 95,22 | 92,71 | 94,95 | 1,61% | 870,00 |
| 26.02.2026 | 91,40 | 93,70 | 91,40 | 93,45 | 1,22% | 9.180,00 |
| 25.02.2026 | 94,36 | 94,74 | 92,17 | 92,32 | -2,31% | 1.580,00 |
| 24.02.2026 | 93,62 | 94,53 | 92,81 | 94,50 | 1,17% | 1.838,00 |
| 23.02.2026 | 93,28 | 94,47 | 93,04 | 93,41 | -0,35% | 21.071,00 |
| 20.02.2026 | 93,69 | 94,65 | 92,79 | 93,74 | 0,76% | 14.922,00 |
| 19.02.2026 | 91,51 | 93,14 | 90,49 | 93,03 | 1,62% | 989,00 |
| 18.02.2026 | 91,65 | 92,67 | 90,60 | 91,55 | 0,01% | 450,00 |
| 17.02.2026 | 90,14 | 92,83 | 90,01 | 91,54 | 1,22% | 1.650,00 |
| 16.02.2026 | 90,83 | 90,87 | 89,97 | 90,44 | -0,18% | - |
| 13.02.2026 | 90,21 | 90,65 | 89,12 | 90,60 | 0,42% | 477,00 |
| 12.02.2026 | 89,85 | 90,65 | 88,68 | 90,22 | 0,74% | 5.565,00 |
| 11.02.2026 | 88,97 | 90,26 | 88,74 | 89,56 | 0,44% | 14.540,00 |
| 10.02.2026 | 86,80 | 90,12 | 86,44 | 89,17 | 2,75% | 3.393,00 |
| 09.02.2026 | 85,67 | 86,85 | 84,74 | 86,78 | 1,17% | 480,00 |
| 06.02.2026 | 84,69 | 85,81 | 84,43 | 85,78 | 1,17% | 2.094,00 |
| 05.02.2026 | 83,95 | 85,19 | 82,82 | 84,79 | 1,08% | 80,00 |
| 04.02.2026 | 81,78 | 84,81 | 80,98 | 83,88 | 2,87% | 105,00 |
| 03.02.2026 | 81,07 | 82,33 | 80,66 | 81,54 | 0,48% | 7.744,00 |
| 02.02.2026 | 80,92 | 82,01 | 79,59 | 81,15 | -0,01% | 1.189,00 |
| 30.01.2026 | 84,12 | 85,33 | 81,11 | 81,16 | -3,88% | 147,00 |
| 29.01.2026 | 82,42 | 84,52 | 81,94 | 84,44 | 2,35% | 396,00 |
| 28.01.2026 | 83,80 | 84,70 | 82,50 | 82,50 | -1,22% | 1.602,00 |
| 27.01.2026 | 84,03 | 84,35 | 83,13 | 83,52 | -0,62% | 3.760,00 |
| 26.01.2026 | 84,09 | 84,93 | 83,64 | 84,04 | -0,52% | 1.527,00 |
| 23.01.2026 | 85,21 | 85,83 | 84,39 | 84,48 | -0,78% | 3.560,00 |
| 22.01.2026 | 85,76 | 86,08 | 84,88 | 85,14 | 0,15% | 5.460,00 |
| 21.01.2026 | 83,17 | 85,65 | 83,16 | 85,01 | 2,51% | 3.207,00 |
| 20.01.2026 | 85,84 | 85,93 | 82,89 | 82,93 | -3,84% | 1.450,00 |
| 19.01.2026 | 86,11 | 86,34 | 84,52 | 86,24 | -0,07% | 955,00 |
| 16.01.2026 | 85,71 | 86,30 | 84,79 | 86,30 | 0,90% | 1.212,00 |
| 15.01.2026 | 83,86 | 85,58 | 83,79 | 85,53 | 2,00% | 669,00 |
| 14.01.2026 | 83,40 | 84,36 | 83,25 | 83,85 | 0,28% | 1.852,00 |
| 13.01.2026 | 84,81 | 84,93 | 83,29 | 83,62 | -1,44% | 1.020,00 |
| 12.01.2026 | 84,43 | 85,34 | 83,98 | 84,84 | -0,25% | - |
| 09.01.2026 | 85,41 | 86,06 | 84,70 | 85,05 | -0,37% | 3.834,00 |
| 08.01.2026 | 82,52 | 85,39 | 82,46 | 85,37 | 3,07% | 1.145,00 |
| 07.01.2026 | 86,05 | 87,02 | 82,79 | 82,83 | -3,81% | 1.165,00 |