130,550$
2,06%
Echtzeit-Aktienkurs Canadian National Railway Co.
Bid:
Ask:
Aktienkurse zur Canadian National Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 129,32 | 131,21 | 128,51 | 130,58 | 2,09% | 2.439.277,00 |
| 22.07.2026 | 128,03 | 128,77 | 127,20 | 127,91 | 0,64% | 1.213.127,00 |
| 21.07.2026 | 127,02 | 127,52 | 125,13 | 127,10 | 0,32% | 1.263.910,00 |
| 20.07.2026 | 128,99 | 129,20 | 126,62 | 126,69 | -1,81% | 1.325.194,00 |
| 17.07.2026 | 128,80 | 129,52 | 127,89 | 129,03 | 0,63% | 1.572.296,00 |
| 16.07.2026 | 124,72 | 128,24 | 124,68 | 128,22 | 3,40% | 1.254.948,00 |
| 15.07.2026 | 124,65 | 124,92 | 123,16 | 124,00 | -0,63% | 1.989.732,00 |
| 14.07.2026 | 124,37 | 125,86 | 124,37 | 124,79 | -0,41% | 1.110.184,00 |
| 13.07.2026 | 125,53 | 126,12 | 124,77 | 125,31 | 0,73% | 1.204.237,00 |
| 10.07.2026 | 124,90 | 125,26 | 123,95 | 124,40 | 0,05% | 1.332.512,00 |
| 09.07.2026 | 123,00 | 125,04 | 122,53 | 124,34 | 1,35% | 1.200.704,00 |
| 08.07.2026 | 122,95 | 122,99 | 121,08 | 122,68 | -0,08% | 797.948,00 |
| 07.07.2026 | 122,04 | 123,00 | 121,52 | 122,78 | 0,92% | 1.093.792,00 |
| 06.07.2026 | 121,09 | 122,25 | 120,93 | 121,66 | 0,08% | 1.035.669,00 |
| 02.07.2026 | 120,70 | 122,07 | 119,47 | 121,56 | 1,45% | 1.225.593,00 |
| 01.07.2026 | 119,23 | 121,60 | 119,15 | 119,82 | 0,49% | 864.842,00 |
| 30.06.2026 | 119,88 | 120,34 | 118,97 | 119,24 | -0,91% | 1.340.070,00 |
| 29.06.2026 | 120,44 | 121,09 | 119,30 | 120,34 | -0,18% | 1.235.608,00 |
| 26.06.2026 | 120,67 | 120,86 | 119,62 | 120,56 | 0,17% | 1.499.924,00 |
| 25.06.2026 | 117,90 | 120,58 | 117,90 | 120,36 | 3,84% | 1.819.218,00 |
| 24.06.2026 | 115,50 | 117,34 | 115,21 | 115,91 | 0,88% | 1.641.010,00 |
| 23.06.2026 | 114,87 | 115,53 | 113,88 | 114,90 | 0,67% | 1.239.520,00 |
| 22.06.2026 | 113,29 | 115,08 | 113,16 | 114,13 | 0,62% | 1.088.090,00 |
| 18.06.2026 | 113,72 | 115,17 | 112,50 | 113,43 | -0,47% | 1.611.982,00 |
| 17.06.2026 | 117,29 | 117,94 | 113,37 | 113,96 | -3,15% | 1.329.406,00 |
| 16.06.2026 | 118,00 | 118,43 | 117,04 | 117,67 | 0,11% | 1.144.029,00 |
| 15.06.2026 | 119,55 | 119,85 | 116,77 | 117,54 | -1,21% | 1.554.474,00 |
| 12.06.2026 | 118,33 | 119,65 | 117,88 | 118,98 | 0,60% | 1.821.721,00 |
| 11.06.2026 | 119,39 | 119,52 | 117,52 | 118,27 | -0,76% | 1.803.055,00 |
| 10.06.2026 | 120,37 | 120,50 | 118,93 | 119,18 | -0,94% | 1.227.985,00 |
| 09.06.2026 | 120,59 | 121,45 | 119,28 | 120,31 | -0,41% | 2.269.707,00 |
| 08.06.2026 | 120,37 | 121,90 | 119,95 | 120,81 | 0,36% | 5.845.353,00 |
| 05.06.2026 | 119,38 | 120,78 | 119,14 | 120,38 | 0,74% | 1.397.215,00 |
| 04.06.2026 | 120,41 | 121,46 | 118,72 | 119,50 | 0,04% | 773.562,00 |
| 03.06.2026 | 120,85 | 122,48 | 119,12 | 119,45 | -1,47% | 1.083.157,00 |
| 02.06.2026 | 119,16 | 121,70 | 119,06 | 121,23 | 1,52% | 1.414.515,00 |
| 01.06.2026 | 118,16 | 120,01 | 117,64 | 119,42 | 0,73% | 1.227.763,00 |
| 29.05.2026 | 118,46 | 119,87 | 118,14 | 118,55 | -0,21% | 1.492.865,00 |
| 28.05.2026 | 117,72 | 119,25 | 116,48 | 118,80 | 0,16% | 1.492.066,00 |
| 27.05.2026 | 116,60 | 118,76 | 116,17 | 118,61 | 1,91% | 1.411.974,00 |
| 26.05.2026 | 115,13 | 116,75 | 114,24 | 116,39 | 1,88% | 1.124.918,00 |
| 22.05.2026 | 114,35 | 115,10 | 113,86 | 114,24 | 0,06% | 843.896,00 |
| 21.05.2026 | 114,09 | 115,35 | 113,59 | 114,17 | -0,55% | 1.072.294,00 |
| 20.05.2026 | 113,22 | 115,56 | 113,09 | 114,80 | 1,41% | 1.347.186,00 |
| 19.05.2026 | 112,25 | 113,60 | 111,74 | 113,20 | 0,51% | 773.413,00 |
| 18.05.2026 | 112,15 | 113,00 | 111,73 | 112,63 | 0,75% | 493.567,00 |
| 15.05.2026 | 111,98 | 111,98 | 110,77 | 111,79 | -0,58% | 875.174,00 |
| 14.05.2026 | 112,56 | 113,49 | 111,94 | 112,44 | 0,51% | 1.317.231,00 |
| 13.05.2026 | 111,45 | 113,79 | 111,45 | 111,87 | -0,04% | 1.075.437,00 |
| 12.05.2026 | 110,58 | 111,92 | 109,32 | 111,91 | 1,18% | 1.236.321,00 |
| 11.05.2026 | 111,04 | 111,78 | 110,20 | 110,60 | -0,93% | 1.194.017,00 |
| 08.05.2026 | 110,85 | 111,65 | 110,14 | 111,64 | 0,72% | 925.356,00 |
| 07.05.2026 | 112,88 | 112,92 | 110,84 | 110,84 | -1,20% | 1.097.962,00 |
| 06.05.2026 | 110,55 | 113,00 | 110,52 | 112,19 | 2,00% | 847.083,00 |
| 05.05.2026 | 109,61 | 110,55 | 108,90 | 109,99 | 0,56% | 960.795,00 |
| 04.05.2026 | 110,90 | 111,70 | 109,02 | 109,38 | -2,30% | 1.192.025,00 |
| 01.05.2026 | 112,10 | 113,31 | 111,80 | 111,96 | -0,15% | 1.516.645,00 |
| 30.04.2026 | 108,20 | 112,60 | 108,00 | 112,13 | 3,75% | 2.884.934,00 |
| 29.04.2026 | 113,80 | 113,80 | 107,00 | 108,08 | -5,93% | 2.925.260,00 |
| 28.04.2026 | 115,13 | 115,56 | 114,54 | 114,89 | -0,05% | 1.839.655,00 |
| 27.04.2026 | 114,71 | 115,80 | 114,71 | 114,95 | 0,31% | 1.248.949,00 |
| 24.04.2026 | 114,00 | 115,15 | 113,73 | 114,60 | 0,48% | 1.243.365,00 |
| 23.04.2026 | 110,18 | 114,09 | 109,73 | 114,05 | 4,24% | 1.471.085,00 |
| 22.04.2026 | 110,22 | 111,27 | 109,28 | 109,41 | -0,69% | 932.282,00 |
| 21.04.2026 | 111,44 | 112,06 | 110,12 | 110,17 | -0,93% | 1.150.818,00 |
| 20.04.2026 | 110,40 | 111,52 | 109,86 | 111,20 | 0,83% | 906.074,00 |
| 17.04.2026 | 109,41 | 111,24 | 109,41 | 110,29 | 1,22% | 1.285.449,00 |
| 16.04.2026 | 109,88 | 110,63 | 108,73 | 108,96 | -0,89% | 1.222.649,00 |
| 15.04.2026 | 111,59 | 111,77 | 109,87 | 109,94 | -1,80% | 942.469,00 |
| 14.04.2026 | 110,70 | 112,06 | 110,57 | 111,96 | 0,91% | 867.591,00 |
| 13.04.2026 | 109,41 | 111,04 | 109,41 | 110,95 | 0,78% | 948.730,00 |
| 10.04.2026 | 110,49 | 111,51 | 109,48 | 110,09 | -0,05% | 1.597.555,00 |
| 09.04.2026 | 108,39 | 110,53 | 108,39 | 110,14 | 2,30% | 2.024.426,00 |
| 08.04.2026 | 107,48 | 109,58 | 107,16 | 107,66 | 1,65% | 1.602.748,00 |
| 07.04.2026 | 104,86 | 106,45 | 104,70 | 105,91 | 0,79% | 1.308.683,00 |
| 06.04.2026 | 103,56 | 105,40 | 103,51 | 105,08 | 0,86% | 913.366,00 |
| 02.04.2026 | 102,77 | 104,71 | 102,55 | 104,18 | 0,90% | 1.057.526,00 |
| 01.04.2026 | 103,28 | 104,29 | 102,67 | 103,25 | 0,47% | 1.463.883,00 |
| 31.03.2026 | 102,50 | 103,01 | 100,37 | 102,77 | 1,42% | 1.195.454,00 |
| 30.03.2026 | 101,86 | 102,75 | 101,22 | 101,33 | -0,10% | 1.335.685,00 |
| 27.03.2026 | 101,22 | 101,83 | 100,75 | 101,43 | -0,16% | 946.107,00 |
| 26.03.2026 | 101,29 | 102,64 | 100,74 | 101,59 | -0,29% | 736.153,00 |
| 25.03.2026 | 101,77 | 102,34 | 100,58 | 101,89 | 0,91% | 1.288.600,00 |
| 24.03.2026 | 99,22 | 102,19 | 99,22 | 100,97 | 0,28% | 935.943,00 |
| 23.03.2026 | 99,91 | 101,48 | 99,56 | 100,69 | 2,32% | 1.574.835,00 |
| 20.03.2026 | 98,97 | 100,22 | 97,98 | 98,41 | -0,70% | 2.168.865,00 |
| 19.03.2026 | 100,12 | 100,37 | 98,41 | 99,10 | -1,23% | 1.433.975,00 |
| 18.03.2026 | 101,92 | 102,67 | 100,11 | 100,33 | -1,63% | 2.298.586,00 |
| 17.03.2026 | 106,60 | 106,82 | 101,86 | 101,99 | -3,98% | 3.117.430,00 |
| 16.03.2026 | 105,91 | 107,00 | 104,93 | 106,22 | 1,14% | 1.732.574,00 |
| 13.03.2026 | 104,07 | 105,26 | 103,46 | 105,02 | 1,13% | 1.689.954,00 |
| 12.03.2026 | 105,43 | 106,50 | 103,23 | 103,85 | -2,22% | 1.423.083,00 |
| 11.03.2026 | 106,30 | 106,94 | 106,03 | 106,21 | -0,20% | 1.058.878,00 |
| 10.03.2026 | 106,79 | 107,77 | 105,98 | 106,42 | -1,43% | 1.058.369,00 |
| 09.03.2026 | 105,36 | 108,41 | 103,84 | 107,96 | 1,11% | 6.663.943,00 |
| 06.03.2026 | 108,47 | 108,69 | 105,67 | 106,78 | -2,64% | 1.824.706,00 |
| 05.03.2026 | 109,85 | 110,35 | 108,14 | 109,67 | -1,01% | 1.374.957,00 |
| 04.03.2026 | 111,30 | 111,58 | 109,89 | 110,79 | -0,35% | 1.148.783,00 |
| 03.03.2026 | 111,61 | 112,15 | 108,87 | 111,18 | -1,62% | 1.464.316,00 |
| 02.03.2026 | 111,20 | 113,09 | 110,61 | 113,01 | 0,73% | 1.029.395,00 |