97,860$
-0,10%
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 | 98,11 | 98,58 | 97,52 | 97,89 | -0,07% | 1.513.954,00 |
| 11.12.2025 | 98,74 | 99,17 | 97,67 | 97,96 | -0,35% | 1.385.867,00 |
| 10.12.2025 | 97,64 | 98,58 | 96,83 | 98,30 | 0,60% | 1.690.109,00 |
| 09.12.2025 | 97,69 | 98,79 | 97,04 | 97,71 | -0,55% | 1.411.555,00 |
| 08.12.2025 | 98,56 | 99,82 | 98,19 | 98,25 | 0,09% | 6.193.732,00 |
| 05.12.2025 | 98,91 | 99,00 | 97,91 | 98,16 | -0,41% | 944.133,00 |
| 04.12.2025 | 98,54 | 99,28 | 98,07 | 98,56 | -0,07% | 1.295.553,00 |
| 03.12.2025 | 96,44 | 99,14 | 96,44 | 98,63 | 2,74% | 1.185.437,00 |
| 02.12.2025 | 95,82 | 96,44 | 94,60 | 96,00 | 0,47% | 923.113,00 |
| 01.12.2025 | 95,74 | 97,03 | 95,14 | 95,55 | -0,35% | 1.267.493,00 |
| 28.11.2025 | 95,38 | 96,18 | 94,87 | 95,89 | 2,00% | 635.654,00 |
| 26.11.2025 | 92,46 | 94,32 | 92,46 | 94,01 | 1,45% | 1.443.062,00 |
| 25.11.2025 | 91,46 | 92,68 | 91,41 | 92,67 | 1,94% | 1.278.694,00 |
| 24.11.2025 | 92,92 | 93,00 | 90,74 | 90,91 | -2,24% | 1.402.591,00 |
| 21.11.2025 | 92,74 | 93,43 | 92,31 | 92,99 | 1,05% | 1.740.967,00 |
| 20.11.2025 | 93,79 | 94,34 | 92,02 | 92,02 | -1,65% | 1.494.061,00 |
| 19.11.2025 | 93,96 | 93,96 | 92,89 | 93,56 | -0,43% | 1.254.560,00 |
| 18.11.2025 | 94,50 | 95,01 | 93,65 | 93,96 | -1,59% | 1.632.520,00 |
| 17.11.2025 | 95,69 | 96,54 | 95,00 | 95,48 | -0,70% | 1.025.468,00 |
| 14.11.2025 | 96,38 | 96,84 | 95,14 | 96,15 | -0,48% | 1.056.894,00 |
| 13.11.2025 | 97,46 | 98,18 | 96,56 | 96,61 | -1,29% | 840.964,00 |
| 12.11.2025 | 96,03 | 98,04 | 95,86 | 97,87 | 1,99% | 1.058.298,00 |
| 11.11.2025 | 94,60 | 96,04 | 94,60 | 95,96 | 1,53% | 858.426,00 |
| 10.11.2025 | 95,25 | 95,36 | 94,47 | 94,51 | -0,55% | 1.287.183,00 |
| 07.11.2025 | 94,54 | 95,05 | 93,41 | 95,03 | 0,52% | 2.003.213,00 |
| 06.11.2025 | 96,04 | 96,18 | 94,37 | 94,54 | -1,54% | 1.064.942,00 |
| 05.11.2025 | 95,54 | 96,51 | 95,35 | 96,02 | 0,27% | 1.395.669,00 |
| 04.11.2025 | 95,38 | 95,82 | 93,62 | 95,76 | 0,15% | 1.292.688,00 |
| 03.11.2025 | 95,69 | 95,82 | 94,14 | 95,62 | -0,30% | 1.799.466,00 |
| 31.10.2025 | 96,97 | 99,55 | 95,56 | 95,91 | 2,80% | 3.564.256,00 |
| 30.10.2025 | 93,03 | 94,05 | 92,71 | 93,30 | 0,14% | 1.427.018,00 |
| 29.10.2025 | 94,58 | 94,74 | 92,71 | 93,17 | -1,65% | 1.138.499,00 |
| 28.10.2025 | 95,48 | 95,48 | 94,32 | 94,73 | -0,04% | 685.416,00 |
| 27.10.2025 | 95,68 | 95,77 | 94,41 | 94,77 | -0,58% | 960.695,00 |
| 24.10.2025 | 96,02 | 96,02 | 94,77 | 95,32 | -0,67% | 939.237,00 |
| 23.10.2025 | 96,86 | 96,86 | 95,64 | 95,96 | -0,16% | 1.159.586,00 |
| 22.10.2025 | 95,29 | 97,57 | 95,00 | 96,11 | 1,18% | 1.408.300,00 |
| 21.10.2025 | 95,34 | 96,16 | 94,91 | 94,99 | -0,39% | 1.109.348,00 |
| 20.10.2025 | 96,16 | 96,22 | 94,99 | 95,36 | -0,33% | 990.678,00 |
| 17.10.2025 | 94,66 | 96,36 | 94,13 | 95,68 | 1,08% | 1.593.085,00 |
| 16.10.2025 | 97,32 | 97,55 | 94,59 | 94,66 | -2,54% | 2.353.269,00 |
| 15.10.2025 | 96,09 | 97,29 | 95,86 | 97,13 | 1,34% | 1.230.347,00 |
| 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 |