96,870$
1,06%
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 | 96,09 | 97,28 | 95,86 | 96,87 | 1,06% | 169.512,00 |
| 14.10.2025 | 94,76 | 96,09 | 94,70 | 95,85 | -0,29% | 1.347.030,00 |
| 13.10.2025 | 95,01 | 96,30 | 94,47 | 96,13 | 1,78% | 1.061.854,00 |
| 10.10.2025 | 96,46 | 97,29 | 94,21 | 94,45 | -1,08% | 1.653.316,00 |
| 09.10.2025 | 96,57 | 96,79 | 95,35 | 95,48 | -0,91% | 1.243.519,00 |
| 08.10.2025 | 96,75 | 96,91 | 95,63 | 96,36 | -0,60% | 1.259.858,00 |
| 07.10.2025 | 96,91 | 96,97 | 95,65 | 96,94 | 0,34% | 1.192.776,00 |
| 06.10.2025 | 96,32 | 96,74 | 95,64 | 96,61 | 0,24% | 1.151.468,00 |
| 03.10.2025 | 94,47 | 96,39 | 94,45 | 96,38 | 2,02% | 279.106,00 |
| 02.10.2025 | 93,84 | 94,61 | 93,82 | 94,47 | 0,01% | 1.284.737,00 |
| 01.10.2025 | 94,40 | 94,77 | 93,86 | 94,46 | 0,17% | 961.249,00 |
| 30.09.2025 | 93,66 | 94,33 | 92,93 | 94,30 | 0,43% | 1.260.320,00 |
| 29.09.2025 | 93,16 | 94,93 | 93,11 | 93,90 | 1,10% | 1.509.675,00 |
| 26.09.2025 | 92,68 | 93,03 | 91,73 | 92,88 | 0,52% | 1.060.282,00 |
| 25.09.2025 | 91,63 | 93,34 | 91,57 | 92,40 | 0,27% | 2.000.300,00 |
| 24.09.2025 | 91,94 | 92,33 | 91,43 | 92,15 | -0,09% | 1.369.419,00 |
| 23.09.2025 | 92,32 | 92,70 | 91,91 | 92,23 | 0,24% | 1.241.645,00 |
| 22.09.2025 | 92,90 | 93,04 | 92,00 | 92,01 | -1,40% | 1.641.348,00 |
| 19.09.2025 | 93,52 | 94,02 | 92,93 | 93,32 | -0,20% | 1.691.231,00 |
| 18.09.2025 | 94,76 | 94,98 | 93,29 | 93,51 | -1,21% | 2.895.376,00 |
| 17.09.2025 | 95,64 | 96,43 | 94,17 | 94,66 | -1,02% | 1.186.678,00 |
| 16.09.2025 | 95,50 | 96,12 | 94,88 | 95,64 | 0,31% | 1.298.397,00 |
| 15.09.2025 | 93,75 | 95,35 | 93,56 | 95,34 | 2,06% | 1.696.662,00 |
| 12.09.2025 | 94,00 | 94,26 | 93,19 | 93,42 | -0,54% | 1.233.356,00 |
| 11.09.2025 | 92,91 | 94,00 | 91,07 | 93,93 | 1,64% | 2.664.703,00 |
| 10.09.2025 | 93,41 | 94,22 | 92,31 | 92,41 | -0,89% | 1.591.300,00 |
| 09.09.2025 | 95,25 | 95,49 | 93,14 | 93,24 | -2,11% | 1.758.309,00 |
| 08.09.2025 | 96,36 | 96,45 | 94,74 | 95,25 | -1,35% | 2.631.307,00 |
| 05.09.2025 | 96,49 | 97,89 | 96,25 | 96,55 | -0,20% | 3.265.021,00 |
| 04.09.2025 | 96,78 | 96,89 | 95,75 | 96,74 | 0,17% | 2.790.579,00 |
| 03.09.2025 | 96,89 | 97,30 | 96,34 | 96,58 | -0,05% | 1.309.049,00 |
| 02.09.2025 | 96,10 | 96,74 | 96,07 | 96,63 | -0,15% | 1.039.119,00 |
| 29.08.2025 | 96,14 | 97,10 | 95,96 | 96,78 | 0,71% | 974.864,00 |
| 28.08.2025 | 97,00 | 97,13 | 95,30 | 96,10 | -1,18% | 2.220.598,00 |
| 27.08.2025 | 96,53 | 97,50 | 96,28 | 97,25 | 0,68% | 1.726.320,00 |
| 26.08.2025 | 94,84 | 96,77 | 94,73 | 96,59 | 1,76% | 1.691.288,00 |
| 25.08.2025 | 95,84 | 96,04 | 94,59 | 94,92 | -1,06% | 1.778.528,00 |
| 22.08.2025 | 94,46 | 96,42 | 93,88 | 95,94 | 2,03% | 2.047.408,00 |
| 21.08.2025 | 93,69 | 94,32 | 93,25 | 94,03 | 0,23% | 925.328,00 |
| 20.08.2025 | 94,37 | 95,06 | 93,81 | 93,81 | -0,57% | 1.327.738,00 |
| 19.08.2025 | 93,24 | 94,57 | 92,98 | 94,35 | 1,22% | 2.085.969,00 |
| 18.08.2025 | 93,58 | 93,95 | 92,62 | 93,21 | -0,14% | 1.167.329,00 |
| 15.08.2025 | 92,90 | 93,87 | 92,87 | 93,34 | 0,63% | 1.103.731,00 |
| 14.08.2025 | 93,22 | 93,33 | 92,14 | 92,76 | -1,20% | 2.352.235,00 |
| 13.08.2025 | 94,05 | 94,23 | 93,66 | 93,89 | 0,11% | 3.570.535,00 |
| 12.08.2025 | 93,45 | 94,25 | 93,31 | 93,79 | 0,59% | 1.294.799,00 |
| 11.08.2025 | 92,34 | 93,37 | 92,05 | 93,24 | 0,72% | 1.473.088,00 |
| 08.08.2025 | 92,54 | 93,03 | 92,32 | 92,57 | 0,09% | 933.797,00 |
| 07.08.2025 | 94,29 | 94,38 | 92,39 | 92,49 | -1,75% | 1.182.199,00 |
| 06.08.2025 | 94,54 | 94,75 | 94,06 | 94,14 | -0,03% | 1.220.608,00 |
| 05.08.2025 | 93,69 | 94,73 | 93,47 | 94,17 | 0,48% | 1.716.577,00 |
| 04.08.2025 | 93,16 | 93,94 | 93,03 | 93,72 | 0,93% | 1.130.489,00 |
| 01.08.2025 | 93,32 | 93,62 | 92,41 | 92,86 | -0,63% | 2.049.323,00 |
| 31.07.2025 | 93,78 | 94,25 | 93,19 | 93,45 | -0,83% | 1.634.929,00 |
| 30.07.2025 | 95,00 | 95,22 | 93,92 | 94,23 | -1,02% | 1.977.470,00 |
| 29.07.2025 | 94,83 | 96,55 | 94,56 | 95,20 | 0,20% | 2.081.884,00 |
| 28.07.2025 | 95,73 | 95,92 | 94,74 | 95,01 | -0,90% | 1.484.272,00 |
| 25.07.2025 | 95,62 | 95,90 | 94,78 | 95,87 | 0,47% | 2.287.337,00 |
| 24.07.2025 | 95,81 | 96,83 | 95,30 | 95,42 | -0,88% | 2.569.515,00 |
| 23.07.2025 | 96,44 | 97,01 | 95,49 | 96,27 | -4,08% | 4.182.719,00 |
| 22.07.2025 | 99,99 | 100,46 | 98,76 | 100,37 | 0,82% | 2.466.154,00 |
| 21.07.2025 | 100,38 | 100,75 | 99,55 | 99,55 | 0,05% | 1.363.330,00 |
| 18.07.2025 | 102,56 | 102,56 | 98,67 | 99,50 | -2,29% | 2.900.242,00 |
| 17.07.2025 | 103,00 | 103,38 | 101,78 | 101,83 | -1,02% | 1.818.847,00 |
| 16.07.2025 | 103,14 | 103,32 | 102,24 | 102,88 | -0,16% | 778.048,00 |
| 15.07.2025 | 104,55 | 104,69 | 102,94 | 103,04 | -0,86% | 875.957,00 |
| 14.07.2025 | 104,59 | 104,61 | 103,08 | 103,93 | -1,21% | 849.865,00 |
| 11.07.2025 | 105,42 | 105,76 | 104,48 | 105,20 | -0,78% | 1.098.498,00 |
| 10.07.2025 | 105,02 | 107,18 | 104,81 | 106,03 | 1,22% | 1.045.112,00 |
| 09.07.2025 | 105,06 | 105,34 | 104,65 | 104,75 | -0,19% | 716.653,00 |
| 08.07.2025 | 103,52 | 106,16 | 103,04 | 104,95 | 2,01% | 1.385.606,00 |
| 07.07.2025 | 105,80 | 106,02 | 102,88 | 102,88 | -3,36% | 1.730.997,00 |
| 03.07.2025 | 106,80 | 106,87 | 106,11 | 106,46 | -0,13% | 761.838,00 |
| 02.07.2025 | 105,10 | 106,74 | 105,06 | 106,60 | 1,54% | 1.222.527,00 |
| 01.07.2025 | 103,98 | 105,27 | 103,38 | 104,98 | 0,90% | 1.051.367,00 |
| 30.06.2025 | 103,74 | 104,47 | 103,51 | 104,04 | 0,67% | 1.401.969,00 |
| 27.06.2025 | 103,75 | 104,87 | 101,69 | 103,35 | -0,52% | 2.783.874,00 |
| 26.06.2025 | 101,94 | 104,12 | 101,94 | 103,89 | 2,48% | 1.699.006,00 |
| 25.06.2025 | 101,85 | 102,02 | 100,90 | 101,38 | -0,72% | 1.254.141,00 |
| 24.06.2025 | 102,56 | 102,76 | 101,45 | 102,12 | -0,16% | 984.173,00 |
| 23.06.2025 | 101,31 | 102,66 | 101,29 | 102,28 | 0,43% | 1.306.121,00 |
| 20.06.2025 | 102,54 | 102,92 | 101,71 | 101,84 | -0,01% | 1.114.043,00 |
| 18.06.2025 | 102,12 | 102,53 | 101,65 | 101,85 | -0,21% | 1.322.035,00 |
| 17.06.2025 | 104,44 | 104,55 | 101,63 | 102,06 | -2,60% | 1.197.212,00 |
| 16.06.2025 | 104,46 | 105,27 | 104,13 | 104,78 | 0,97% | 1.032.422,00 |
| 13.06.2025 | 104,55 | 105,30 | 103,54 | 103,77 | -1,41% | 1.046.985,00 |
| 12.06.2025 | 104,42 | 105,52 | 104,01 | 105,25 | 0,78% | 1.272.976,00 |
| 11.06.2025 | 105,90 | 105,98 | 103,37 | 104,44 | -1,16% | 2.032.275,00 |
| 10.06.2025 | 104,87 | 106,30 | 104,66 | 105,67 | 1,02% | 1.452.361,00 |
| 09.06.2025 | 104,44 | 105,19 | 103,74 | 104,60 | -0,30% | 1.052.458,00 |
| 06.06.2025 | 106,36 | 106,83 | 104,64 | 104,92 | -0,62% | 2.828.093,00 |
| 05.06.2025 | 106,62 | 106,73 | 105,46 | 105,57 | -0,49% | 978.594,00 |
| 04.06.2025 | 106,18 | 106,69 | 105,90 | 106,09 | 0,23% | 908.473,00 |
| 03.06.2025 | 104,77 | 106,09 | 104,08 | 105,85 | 0,92% | 1.219.022,00 |
| 02.06.2025 | 104,90 | 105,03 | 103,50 | 104,89 | -0,05% | 905.408,00 |
| 30.05.2025 | 105,09 | 105,72 | 104,67 | 104,94 | -0,04% | 1.187.352,00 |
| 29.05.2025 | 105,39 | 105,87 | 104,41 | 104,98 | 0,10% | 1.121.669,00 |
| 28.05.2025 | 105,13 | 105,75 | 104,77 | 104,87 | -0,33% | 758.920,00 |
| 27.05.2025 | 105,50 | 105,90 | 104,94 | 105,22 | 0,23% | 1.076.582,00 |
| 23.05.2025 | 105,60 | 106,16 | 104,94 | 104,98 | -1,17% | 1.221.536,00 |