92,990€
0,42%
Echtzeit-Aktienkurs Canadian National Railway
Bid:
Ask:
Aktienkurse zur Canadian National Railway Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 90,56 | 92,90 | 90,00 | 92,90 | 0,32% | 1.743,00 |
| 06.03.2026 | 94,96 | 95,26 | 91,46 | 92,60 | -1,93% | 1.363,00 |
| 05.03.2026 | 95,52 | 95,94 | 93,52 | 94,42 | -0,23% | 1.063,00 |
| 04.03.2026 | 94,98 | 96,08 | 94,20 | 94,64 | -1,02% | 1.642,00 |
| 03.03.2026 | 96,52 | 97,12 | 94,22 | 95,62 | -1,12% | 3.759,00 |
| 02.03.2026 | 94,76 | 96,70 | 93,80 | 96,70 | 1,79% | 2.233,00 |
| 27.02.2026 | 93,38 | 95,18 | 92,76 | 95,00 | 1,76% | 2.297,00 |
| 26.02.2026 | 91,62 | 93,74 | 91,26 | 93,36 | 1,10% | 2.025,00 |
| 25.02.2026 | 94,70 | 94,98 | 92,14 | 92,34 | -2,41% | 1.392,00 |
| 24.02.2026 | 93,92 | 94,62 | 92,58 | 94,62 | 1,20% | 1.544,00 |
| 23.02.2026 | 93,70 | 94,40 | 93,20 | 93,50 | -0,34% | 3.792,00 |
| 20.02.2026 | 92,92 | 94,60 | 92,56 | 93,82 | 1,10% | 4.769,00 |
| 19.02.2026 | 91,18 | 93,00 | 90,32 | 92,80 | 1,58% | 2.973,00 |
| 18.02.2026 | 92,00 | 92,90 | 90,44 | 91,36 | -0,31% | 3.067,00 |
| 17.02.2026 | 90,44 | 92,60 | 89,74 | 91,64 | 1,06% | 1.111,00 |
| 16.02.2026 | 90,44 | 91,12 | 89,72 | 90,68 | 0,89% | 1.605,00 |
| 13.02.2026 | 89,78 | 90,74 | 89,16 | 89,88 | -0,31% | 1.611,00 |
| 12.02.2026 | 90,24 | 90,48 | 88,84 | 90,16 | 1,14% | 1.970,00 |
| 11.02.2026 | 88,90 | 90,22 | 88,60 | 89,14 | -0,18% | 3.543,00 |
| 10.02.2026 | 87,10 | 90,18 | 86,20 | 89,30 | 3,72% | 2.437,00 |
| 09.02.2026 | 85,44 | 86,30 | 84,50 | 86,10 | 0,44% | 1.739,00 |
| 06.02.2026 | 85,06 | 85,72 | 84,16 | 85,72 | 1,06% | 1.641,00 |
| 05.02.2026 | 83,72 | 84,90 | 82,78 | 84,82 | 1,05% | 3.800,00 |
| 04.02.2026 | 82,02 | 84,58 | 81,66 | 83,94 | 2,99% | 3.215,00 |
| 03.02.2026 | 81,38 | 82,24 | 80,74 | 81,50 | 0,30% | 5.244,00 |
| 02.02.2026 | 80,96 | 81,72 | 79,70 | 81,26 | 0,25% | 6.146,00 |
| 30.01.2026 | 83,88 | 85,62 | 81,06 | 81,06 | -3,93% | 5.124,00 |
| 29.01.2026 | 82,50 | 84,38 | 82,02 | 84,38 | 1,83% | 2.983,00 |
| 28.01.2026 | 84,16 | 84,70 | 82,70 | 82,86 | -1,05% | 2.650,00 |
| 27.01.2026 | 84,40 | 84,40 | 83,00 | 83,74 | -0,40% | 1.174,00 |
| 26.01.2026 | 84,44 | 85,14 | 83,74 | 84,08 | -0,92% | 1.868,00 |
| 23.01.2026 | 85,54 | 85,70 | 84,16 | 84,86 | -0,16% | 1.804,00 |
| 22.01.2026 | 85,64 | 86,36 | 85,00 | 85,00 | -0,51% | 3.642,00 |
| 21.01.2026 | 83,02 | 85,50 | 83,02 | 85,44 | 3,14% | 2.175,00 |
| 20.01.2026 | 85,94 | 85,94 | 82,84 | 82,84 | -4,05% | 2.633,00 |
| 19.01.2026 | 85,96 | 86,34 | 84,20 | 86,34 | -0,05% | 2.258,00 |
| 16.01.2026 | 85,90 | 86,38 | 84,92 | 86,38 | 0,96% | 2.041,00 |
| 15.01.2026 | 84,16 | 85,60 | 84,14 | 85,56 | 1,57% | 1.694,00 |
| 14.01.2026 | 83,64 | 84,34 | 83,02 | 84,24 | 0,69% | 2.461,00 |
| 13.01.2026 | 84,48 | 85,12 | 83,22 | 83,66 | -1,16% | 1.540,00 |
| 12.01.2026 | 84,74 | 85,28 | 83,68 | 84,64 | -0,26% | 1.665,00 |
| 09.01.2026 | 85,74 | 86,12 | 84,86 | 84,86 | -0,49% | 1.041,00 |
| 08.01.2026 | 82,76 | 85,38 | 82,66 | 85,28 | 2,92% | 2.366,00 |
| 07.01.2026 | 86,50 | 87,22 | 82,86 | 82,86 | -3,81% | 4.526,00 |
| 06.01.2026 | 84,94 | 86,14 | 84,32 | 86,14 | 1,34% | 1.184,00 |
| 05.01.2026 | 86,00 | 87,32 | 84,30 | 85,00 | -0,84% | 2.443,00 |
| 02.01.2026 | 84,70 | 85,72 | 84,00 | 85,72 | 0,75% | 1.813,00 |
| 30.12.2025 | 84,06 | 85,08 | 84,06 | 85,08 | 0,54% | 496,00 |
| 29.12.2025 | 83,60 | 84,66 | 83,12 | 84,62 | 1,41% | 1.711,00 |
| 23.12.2025 | 83,70 | 83,92 | 82,04 | 83,44 | -0,31% | 3.117,00 |
| 22.12.2025 | 84,30 | 84,38 | 83,14 | 83,70 | -0,45% | 1.567,00 |
| 19.12.2025 | 85,26 | 85,40 | 84,08 | 84,08 | -1,18% | 2.126,00 |
| 18.12.2025 | 82,58 | 85,30 | 82,58 | 85,08 | 2,28% | 1.415,00 |
| 17.12.2025 | 82,32 | 83,26 | 82,20 | 83,18 | 0,56% | 909,00 |
| 16.12.2025 | 83,78 | 84,58 | 82,72 | 82,72 | -1,22% | 937,00 |
| 15.12.2025 | 83,36 | 84,26 | 83,32 | 83,74 | 0,22% | 1.856,00 |
| 12.12.2025 | 83,34 | 84,06 | 83,00 | 83,56 | -0,21% | 977,00 |
| 11.12.2025 | 84,04 | 84,40 | 83,30 | 83,74 | -0,73% | 1.883,00 |
| 10.12.2025 | 83,70 | 84,60 | 83,10 | 84,36 | -0,19% | 1.349,00 |
| 09.12.2025 | 84,14 | 84,78 | 83,40 | 84,52 | -0,52% | 1.709,00 |
| 08.12.2025 | 84,48 | 85,76 | 83,92 | 84,96 | 0,66% | 4.295,00 |
| 05.12.2025 | 84,28 | 85,24 | 84,26 | 84,40 | -0,19% | 1.166,00 |
| 04.12.2025 | 84,38 | 84,88 | 84,24 | 84,56 | -0,12% | 905,00 |
| 03.12.2025 | 82,50 | 84,72 | 82,30 | 84,66 | 2,49% | 2.336,00 |
| 02.12.2025 | 82,46 | 82,96 | 81,84 | 82,60 | 0,10% | 1.797,00 |
| 01.12.2025 | 82,48 | 83,68 | 81,92 | 82,52 | -0,22% | 2.261,00 |
| 28.11.2025 | 81,56 | 82,74 | 81,20 | 82,70 | 1,77% | 1.278,00 |
| 27.11.2025 | 81,36 | 81,80 | 81,08 | 81,26 | -0,02% | 977,00 |
| 26.11.2025 | 79,96 | 81,32 | 79,96 | 81,28 | 1,37% | 1.641,00 |
| 25.11.2025 | 79,06 | 80,18 | 78,60 | 80,18 | 1,49% | 1.814,00 |
| 24.11.2025 | 80,42 | 81,04 | 78,90 | 79,00 | -2,23% | 2.316,00 |
| 21.11.2025 | 79,72 | 81,20 | 79,72 | 80,80 | 1,00% | 2.004,00 |
| 20.11.2025 | 81,40 | 82,58 | 79,86 | 80,00 | -0,92% | 4.283,00 |
| 19.11.2025 | 80,88 | 81,92 | 80,66 | 80,74 | -0,47% | 1.146,00 |
| 18.11.2025 | 82,18 | 82,70 | 80,86 | 81,12 | -1,19% | 1.513,00 |
| 17.11.2025 | 82,66 | 83,46 | 82,10 | 82,10 | -0,85% | 1.401,00 |
| 14.11.2025 | 83,18 | 84,02 | 81,76 | 82,80 | -0,38% | 1.693,00 |
| 13.11.2025 | 84,40 | 84,84 | 83,08 | 83,12 | -1,77% | 6.490,00 |
| 12.11.2025 | 83,18 | 84,62 | 81,62 | 84,62 | 2,05% | 4.492,00 |
| 11.11.2025 | 81,48 | 82,92 | 81,46 | 82,92 | 0,95% | 1.109,00 |
| 10.11.2025 | 82,64 | 82,84 | 81,82 | 82,14 | 0,64% | 803,00 |
| 07.11.2025 | 81,88 | 82,46 | 80,70 | 81,62 | -0,75% | 1.466,00 |
| 06.11.2025 | 83,82 | 83,82 | 82,00 | 82,24 | -1,86% | 3.248,00 |
| 05.11.2025 | 83,78 | 84,00 | 83,00 | 83,80 | 0,55% | 2.301,00 |
| 04.11.2025 | 82,14 | 83,34 | 81,64 | 83,34 | 0,51% | 654,00 |
| 03.11.2025 | 83,16 | 84,04 | 82,16 | 82,92 | -0,26% | 2.365,00 |
| 31.10.2025 | 81,32 | 85,46 | 81,32 | 83,14 | 2,21% | 3.103,00 |
| 30.10.2025 | 80,40 | 81,38 | 80,00 | 81,34 | 1,19% | 2.903,00 |
| 29.10.2025 | 81,74 | 84,00 | 80,30 | 80,38 | -1,50% | 3.323,00 |
| 28.10.2025 | 81,04 | 82,44 | 81,00 | 81,60 | 0,17% | 2.489,00 |
| 27.10.2025 | 84,00 | 84,78 | 81,20 | 81,46 | -0,59% | 4.915,00 |
| 24.10.2025 | 83,10 | 83,18 | 81,62 | 81,94 | -1,13% | 1.827,00 |
| 23.10.2025 | 83,08 | 84,14 | 82,40 | 82,88 | -0,14% | 2.668,00 |
| 22.10.2025 | 82,20 | 84,98 | 81,90 | 83,00 | 1,22% | 3.110,00 |
| 21.10.2025 | 82,02 | 82,76 | 81,30 | 82,00 | 0,29% | 1.350,00 |
| 20.10.2025 | 81,76 | 83,14 | 81,68 | 81,76 | -0,66% | 2.312,00 |
| 17.10.2025 | 80,80 | 82,44 | 79,82 | 82,30 | 1,53% | 2.799,00 |
| 16.10.2025 | 83,70 | 84,00 | 81,00 | 81,06 | -2,71% | 2.073,00 |
| 15.10.2025 | 82,96 | 83,64 | 82,20 | 83,32 | 0,94% | 3.272,00 |
| 14.10.2025 | 83,08 | 83,72 | 81,98 | 82,54 | -0,72% | 1.451,00 |