79,630$
1,28%
Echtzeit-Aktienkurs CANADIAN PACIFIC RAILWAY LTD.
Bid:
Ask:
Aktienkurse zur CANADIAN PACIFIC RAILWAY LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.03.2026 | 82,11 | 82,75 | 81,60 | 81,95 | 0,73% | 1.741.388,00 |
| 13.03.2026 | 81,76 | 81,76 | 80,61 | 81,36 | 0,23% | 2.111.512,00 |
| 12.03.2026 | 82,40 | 83,45 | 81,00 | 81,17 | -2,31% | 1.945.039,00 |
| 11.03.2026 | 83,78 | 84,21 | 83,08 | 83,09 | -1,00% | 1.589.643,00 |
| 10.03.2026 | 84,71 | 85,01 | 83,32 | 83,93 | 0,04% | 1.654.579,00 |
| 09.03.2026 | 82,11 | 84,37 | 81,27 | 83,90 | 1,13% | 2.371.197,00 |
| 06.03.2026 | 84,98 | 84,98 | 82,02 | 82,96 | -2,70% | 3.044.910,00 |
| 05.03.2026 | 86,07 | 86,26 | 84,46 | 85,26 | -1,79% | 2.764.958,00 |
| 04.03.2026 | 87,75 | 88,21 | 86,48 | 86,81 | -1,11% | 2.996.520,00 |
| 03.03.2026 | 88,00 | 88,28 | 85,84 | 87,78 | -1,80% | 2.973.580,00 |
| 02.03.2026 | 86,96 | 89,42 | 86,50 | 89,39 | 2,06% | 2.715.823,00 |
| 27.02.2026 | 86,99 | 88,96 | 86,86 | 87,59 | 0,54% | 5.689.358,00 |
| 26.02.2026 | 85,93 | 87,52 | 85,67 | 87,12 | 1,57% | 2.370.524,00 |
| 25.02.2026 | 86,29 | 86,55 | 85,05 | 85,77 | -0,60% | 2.287.139,00 |
| 24.02.2026 | 84,49 | 86,34 | 84,49 | 86,29 | 1,82% | 2.706.056,00 |
| 23.02.2026 | 85,36 | 85,92 | 84,21 | 84,75 | -0,41% | 4.282.768,00 |
| 20.02.2026 | 84,81 | 85,56 | 84,20 | 85,10 | 0,47% | 3.148.865,00 |
| 19.02.2026 | 83,24 | 84,76 | 83,00 | 84,70 | 1,16% | 2.059.199,00 |
| 18.02.2026 | 84,10 | 84,29 | 82,99 | 83,73 | -0,18% | 2.207.224,00 |
| 17.02.2026 | 83,38 | 84,53 | 83,03 | 83,88 | 0,12% | 3.012.415,00 |
| 13.02.2026 | 83,51 | 84,63 | 83,05 | 83,78 | 0,08% | 2.608.243,00 |
| 12.02.2026 | 83,98 | 85,15 | 82,69 | 83,71 | -0,14% | 3.821.196,00 |
| 11.02.2026 | 83,36 | 83,92 | 82,89 | 83,83 | 0,90% | 4.520.271,00 |
| 10.02.2026 | 81,40 | 83,48 | 80,89 | 83,08 | 2,42% | 4.109.947,00 |
| 09.02.2026 | 80,42 | 81,21 | 80,05 | 81,12 | 0,91% | 2.327.702,00 |
| 06.02.2026 | 79,40 | 80,52 | 79,26 | 80,39 | 1,66% | 2.657.158,00 |
| 05.02.2026 | 78,68 | 80,21 | 78,64 | 79,08 | -0,60% | 4.078.815,00 |
| 04.02.2026 | 77,25 | 79,87 | 76,65 | 79,56 | 3,85% | 3.476.903,00 |
| 03.02.2026 | 74,78 | 77,06 | 74,50 | 76,61 | 2,08% | 3.397.917,00 |
| 02.02.2026 | 73,64 | 75,08 | 73,37 | 75,05 | 0,96% | 2.997.626,00 |
| 30.01.2026 | 75,15 | 75,68 | 73,15 | 74,34 | -1,98% | 4.249.243,00 |
| 29.01.2026 | 73,19 | 75,93 | 72,12 | 75,84 | 5,66% | 5.231.322,00 |
| 28.01.2026 | 72,72 | 73,38 | 71,71 | 71,78 | -1,33% | 2.457.663,00 |
| 27.01.2026 | 72,43 | 73,09 | 72,00 | 72,75 | 0,28% | 1.950.833,00 |
| 26.01.2026 | 72,81 | 73,19 | 72,04 | 72,55 | -0,38% | 1.821.172,00 |
| 23.01.2026 | 72,64 | 73,06 | 72,08 | 72,83 | 0,58% | 2.452.530,00 |
| 22.01.2026 | 72,26 | 72,97 | 72,04 | 72,41 | 0,58% | 1.694.472,00 |
| 21.01.2026 | 70,92 | 72,15 | 70,54 | 71,99 | 2,54% | 2.645.752,00 |
| 20.01.2026 | 72,00 | 73,20 | 70,12 | 70,21 | -3,19% | 2.822.981,00 |
| 16.01.2026 | 72,15 | 72,63 | 71,88 | 72,52 | 0,18% | 1.844.715,00 |
| 15.01.2026 | 71,83 | 72,75 | 71,27 | 72,39 | 0,44% | 1.944.022,00 |
| 14.01.2026 | 70,72 | 72,72 | 70,54 | 72,07 | 2,01% | 3.277.146,00 |
| 13.01.2026 | 71,65 | 71,65 | 70,01 | 70,65 | -1,37% | 2.213.080,00 |
| 12.01.2026 | 71,32 | 71,81 | 70,95 | 71,63 | 0,08% | 1.794.346,00 |
| 09.01.2026 | 72,86 | 72,92 | 71,17 | 71,57 | -0,89% | 2.014.747,00 |
| 08.01.2026 | 70,21 | 72,21 | 70,21 | 72,21 | 2,45% | 2.473.887,00 |
| 07.01.2026 | 73,53 | 74,24 | 70,38 | 70,48 | -4,06% | 2.717.749,00 |
| 06.01.2026 | 72,71 | 73,62 | 72,50 | 73,46 | 1,03% | 1.725.097,00 |
| 05.01.2026 | 74,00 | 74,23 | 72,33 | 72,71 | -2,34% | 3.761.292,00 |
| 02.01.2026 | 73,83 | 74,59 | 73,41 | 74,45 | 1,11% | 1.788.967,00 |
| 31.12.2025 | 74,14 | 74,36 | 73,59 | 73,63 | -0,89% | 1.161.614,00 |
| 30.12.2025 | 74,23 | 74,94 | 74,11 | 74,29 | -0,62% | 1.180.393,00 |
| 29.12.2025 | 74,61 | 75,19 | 74,39 | 74,75 | 0,03% | 915.042,00 |
| 26.12.2025 | 74,46 | 74,87 | 74,33 | 74,73 | 0,23% | 563.723,00 |
| 24.12.2025 | 74,01 | 74,90 | 73,94 | 74,56 | 0,15% | 755.496,00 |
| 23.12.2025 | 74,46 | 74,61 | 73,93 | 74,45 | -0,04% | 1.207.127,00 |
| 22.12.2025 | 74,32 | 74,97 | 73,77 | 74,48 | 0,38% | 1.972.787,00 |
| 19.12.2025 | 74,06 | 74,69 | 73,69 | 74,20 | -0,01% | 3.054.781,00 |
| 18.12.2025 | 73,84 | 74,87 | 73,52 | 74,21 | 0,94% | 3.010.790,00 |
| 17.12.2025 | 73,46 | 73,89 | 73,07 | 73,52 | 0,23% | 1.776.226,00 |
| 16.12.2025 | 74,34 | 74,40 | 73,31 | 73,35 | -1,44% | 1.995.441,00 |
| 15.12.2025 | 75,18 | 75,47 | 74,23 | 74,42 | -1,00% | 1.771.413,00 |
| 12.12.2025 | 75,52 | 75,75 | 74,69 | 75,17 | -0,09% | 1.485.849,00 |
| 11.12.2025 | 75,00 | 75,85 | 74,89 | 75,24 | 0,45% | 1.729.196,00 |
| 10.12.2025 | 73,73 | 75,17 | 73,06 | 74,90 | 2,49% | 2.916.991,00 |
| 09.12.2025 | 73,92 | 74,47 | 72,97 | 73,08 | -1,40% | 2.026.176,00 |
| 08.12.2025 | 74,50 | 75,84 | 74,02 | 74,12 | 0,49% | 2.857.487,00 |
| 05.12.2025 | 74,17 | 74,47 | 73,02 | 73,76 | -0,26% | 2.993.419,00 |
| 04.12.2025 | 73,58 | 74,23 | 73,53 | 73,95 | 0,04% | 1.356.508,00 |
| 03.12.2025 | 72,08 | 73,93 | 72,03 | 73,92 | 2,81% | 2.083.448,00 |
| 02.12.2025 | 73,04 | 73,04 | 71,21 | 71,90 | -0,64% | 1.903.888,00 |
| 01.12.2025 | 72,45 | 73,42 | 71,95 | 72,36 | -0,29% | 3.171.563,00 |
| 28.11.2025 | 72,36 | 72,81 | 72,12 | 72,57 | 0,67% | 955.310,00 |
| 26.11.2025 | 71,77 | 72,51 | 71,46 | 72,09 | 0,78% | 1.592.836,00 |
| 25.11.2025 | 70,44 | 71,72 | 70,35 | 71,53 | 2,20% | 2.157.121,00 |
| 24.11.2025 | 69,98 | 70,22 | 69,32 | 69,99 | -0,03% | 2.178.529,00 |
| 21.11.2025 | 69,17 | 70,42 | 68,95 | 70,01 | 1,64% | 2.213.171,00 |
| 20.11.2025 | 69,38 | 70,26 | 68,83 | 68,88 | -0,63% | 1.708.979,00 |
| 19.11.2025 | 69,69 | 69,71 | 68,88 | 69,32 | -0,27% | 1.660.517,00 |
| 18.11.2025 | 70,21 | 70,25 | 69,38 | 69,51 | -1,18% | 2.589.927,00 |
| 17.11.2025 | 70,34 | 70,84 | 69,77 | 70,34 | -0,51% | 3.120.751,00 |
| 14.11.2025 | 71,01 | 71,01 | 69,74 | 70,70 | -0,63% | 2.978.103,00 |
| 13.11.2025 | 72,02 | 72,27 | 70,93 | 71,15 | -1,77% | 2.269.883,00 |
| 12.11.2025 | 71,45 | 72,63 | 71,37 | 72,43 | 1,43% | 1.441.699,00 |
| 11.11.2025 | 71,05 | 71,50 | 70,68 | 71,41 | 0,58% | 2.735.357,00 |
| 10.11.2025 | 71,10 | 71,93 | 70,98 | 71,00 | 0,16% | 2.996.189,00 |
| 07.11.2025 | 69,11 | 70,96 | 68,50 | 70,89 | 2,89% | 5.115.932,00 |
| 06.11.2025 | 70,19 | 70,23 | 68,42 | 68,90 | -2,06% | 5.379.996,00 |
| 05.11.2025 | 70,28 | 70,72 | 70,00 | 70,35 | -0,38% | 4.670.914,00 |
| 04.11.2025 | 70,27 | 70,83 | 70,07 | 70,62 | -0,11% | 4.338.607,00 |
| 03.11.2025 | 71,95 | 72,06 | 70,33 | 70,70 | -1,74% | 6.988.065,00 |
| 31.10.2025 | 72,61 | 72,84 | 71,71 | 71,95 | -0,91% | 2.566.096,00 |
| 30.10.2025 | 73,16 | 73,73 | 71,96 | 72,61 | -0,77% | 4.159.778,00 |
| 29.10.2025 | 74,15 | 74,40 | 72,60 | 73,17 | -1,61% | 3.772.138,00 |
| 28.10.2025 | 75,04 | 75,58 | 74,25 | 74,37 | -0,12% | 2.809.231,00 |
| 27.10.2025 | 75,72 | 76,02 | 74,12 | 74,46 | -1,36% | 2.026.481,00 |
| 24.10.2025 | 76,18 | 76,18 | 74,95 | 75,49 | -0,59% | 1.910.320,00 |
| 23.10.2025 | 76,45 | 77,01 | 75,69 | 75,94 | -0,73% | 2.318.758,00 |
| 22.10.2025 | 75,68 | 77,49 | 75,68 | 76,50 | 1,15% | 1.895.151,00 |
| 21.10.2025 | 76,21 | 76,77 | 75,48 | 75,63 | -1,18% | 2.081.998,00 |