85,490€
0,13%
Echtzeit-Aktienkurs Canadian National Railway
Bid:
Ask:
Aktienkurse zur Canadian National Railway Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 86,48 | 86,48 | 85,04 | 85,34 | -0,05% | 610,00 |
| 24.04.2025 | 85,20 | 87,00 | 85,00 | 85,38 | -1,20% | 1.630,00 |
| 23.04.2025 | 86,04 | 87,68 | 85,98 | 86,42 | 1,15% | 1.064,00 |
| 22.04.2025 | 86,02 | 86,82 | 85,44 | 85,44 | -1,82% | 1.397,00 |
| 17.04.2025 | 86,96 | 87,78 | 86,46 | 87,02 | 1,14% | 727,00 |
| 16.04.2025 | 86,96 | 86,96 | 86,04 | 86,04 | -1,42% | 20,00 |
| 15.04.2025 | 87,58 | 87,58 | 87,28 | 87,28 | -1,42% | - |
| 14.04.2025 | 87,56 | 88,78 | 87,46 | 88,54 | 1,10% | 190,00 |
| 11.04.2025 | 85,46 | 87,70 | 83,20 | 87,58 | 2,27% | 884,00 |
| 10.04.2025 | 89,70 | 90,56 | 84,26 | 85,64 | -4,80% | 1.840,00 |
| 09.04.2025 | 82,54 | 89,98 | 82,02 | 89,96 | 6,84% | 2.238,00 |
| 08.04.2025 | 87,60 | 89,28 | 83,46 | 84,20 | -2,97% | 1.984,00 |
| 07.04.2025 | 86,00 | 88,12 | 84,10 | 86,78 | -1,50% | 3.847,00 |
| 04.04.2025 | 88,36 | 89,88 | 86,02 | 88,10 | -1,94% | 2.215,00 |
| 03.04.2025 | 90,02 | 91,50 | 88,86 | 89,84 | -2,26% | 884,00 |
| 02.04.2025 | 91,56 | 92,04 | 90,50 | 91,92 | 0,59% | 673,00 |
| 01.04.2025 | 90,24 | 91,38 | 89,14 | 91,38 | 1,26% | 836,00 |
| 31.03.2025 | 90,24 | 90,28 | 89,06 | 90,24 | 0,11% | 908,00 |
| 28.03.2025 | 92,64 | 92,64 | 89,94 | 90,14 | -2,55% | 1.233,00 |
| 27.03.2025 | 93,24 | 93,24 | 91,42 | 92,50 | -0,09% | 895,00 |
| 26.03.2025 | 91,24 | 92,88 | 90,96 | 92,58 | 1,56% | 1.173,00 |
| 25.03.2025 | 91,42 | 91,70 | 90,32 | 91,16 | -0,22% | 901,00 |
| 24.03.2025 | 89,26 | 91,74 | 89,26 | 91,36 | 2,26% | 2.545,00 |
| 21.03.2025 | 90,00 | 90,48 | 89,28 | 89,34 | -0,69% | 1.824,00 |
| 20.03.2025 | 90,18 | 90,42 | 88,88 | 89,96 | 0,29% | 790,00 |
| 19.03.2025 | 89,24 | 90,10 | 89,16 | 89,70 | 0,52% | 915,00 |
| 18.03.2025 | 90,00 | 90,08 | 88,38 | 89,24 | -0,87% | 1.235,00 |
| 17.03.2025 | 89,38 | 90,46 | 88,96 | 90,02 | 0,18% | 3.016,00 |
| 14.03.2025 | 88,88 | 89,86 | 88,60 | 89,86 | 1,51% | 1.905,00 |
| 13.03.2025 | 88,94 | 90,54 | 88,46 | 88,52 | -0,76% | 3.212,00 |
| 12.03.2025 | 87,30 | 89,20 | 86,94 | 89,20 | 1,99% | 2.592,00 |
| 11.03.2025 | 90,50 | 90,72 | 85,74 | 87,46 | -3,55% | 7.851,00 |
| 10.03.2025 | 92,46 | 92,84 | 90,18 | 90,68 | -2,87% | 2.802,00 |
| 07.03.2025 | 93,88 | 94,76 | 92,60 | 93,36 | -1,31% | 1.630,00 |
| 06.03.2025 | 93,08 | 94,86 | 91,50 | 94,60 | 2,25% | 1.799,00 |
| 05.03.2025 | 91,82 | 93,34 | 90,92 | 92,52 | -0,06% | 2.501,00 |
| 04.03.2025 | 94,22 | 94,22 | 91,50 | 92,58 | -1,51% | 3.070,00 |
| 03.03.2025 | 98,28 | 98,28 | 93,80 | 94,00 | -3,79% | 2.210,00 |
| 28.02.2025 | 96,34 | 97,70 | 96,02 | 97,70 | 1,73% | 939,00 |
| 27.02.2025 | 95,74 | 96,82 | 95,74 | 96,04 | 0,59% | 1.008,00 |
| 26.02.2025 | 96,48 | 96,48 | 95,04 | 95,48 | -0,31% | 1.355,00 |
| 25.02.2025 | 97,18 | 97,18 | 95,70 | 95,78 | -0,89% | 4.305,00 |
| 24.02.2025 | 99,10 | 99,98 | 96,58 | 96,64 | -2,07% | 2.483,00 |
| 21.02.2025 | 99,52 | 99,56 | 98,28 | 98,68 | 0,43% | 2.379,00 |
| 20.02.2025 | 98,30 | 98,60 | 97,62 | 98,26 | 0,02% | 1.095,00 |
| 19.02.2025 | 98,02 | 98,58 | 97,74 | 98,24 | 0,00% | 819,00 |
| 18.02.2025 | 98,66 | 98,66 | 96,90 | 98,24 | -0,41% | 2.214,00 |
| 17.02.2025 | 97,30 | 98,64 | 96,60 | 98,64 | 1,86% | 2.706,00 |
| 14.02.2025 | 98,40 | 99,22 | 96,84 | 96,84 | -1,36% | 2.572,00 |
| 13.02.2025 | 98,92 | 99,66 | 98,00 | 98,18 | -0,73% | 2.868,00 |
| 12.02.2025 | 99,68 | 100,00 | 98,00 | 98,90 | -0,08% | 2.970,00 |
| 11.02.2025 | 99,58 | 99,98 | 98,80 | 98,98 | -0,12% | 2.434,00 |
| 10.02.2025 | 100,00 | 100,50 | 98,10 | 99,10 | 0,69% | 3.644,00 |
| 07.02.2025 | 99,74 | 101,40 | 98,08 | 98,42 | -1,16% | 5.462,00 |
| 06.02.2025 | 99,90 | 101,40 | 98,84 | 99,58 | 0,52% | 3.666,00 |
| 05.02.2025 | 97,96 | 99,42 | 97,42 | 99,06 | 0,86% | 1.008,00 |
| 04.02.2025 | 98,88 | 99,28 | 96,90 | 98,22 | 2,42% | 2.033,00 |
| 03.02.2025 | 99,40 | 100,30 | 95,90 | 95,90 | -4,81% | 2.815,00 |
| 31.01.2025 | 100,80 | 102,55 | 98,60 | 100,75 | 0,35% | 838,00 |
| 30.01.2025 | 101,85 | 102,05 | 100,40 | 100,40 | -0,89% | 1.208,00 |
| 29.01.2025 | 100,65 | 101,90 | 100,25 | 101,30 | -0,34% | 777,00 |
| 28.01.2025 | 101,60 | 102,50 | 101,40 | 101,65 | 0,15% | 252,00 |
| 27.01.2025 | 99,20 | 101,55 | 98,02 | 101,50 | 0,69% | 1.602,00 |
| 24.01.2025 | 100,85 | 101,60 | 100,50 | 100,80 | -1,71% | 842,00 |
| 23.01.2025 | 100,05 | 103,20 | 100,05 | 102,55 | 1,94% | 1.820,00 |
| 22.01.2025 | 99,32 | 100,70 | 98,92 | 100,60 | 1,06% | 421,00 |
| 21.01.2025 | 99,64 | 100,15 | 98,70 | 99,54 | 0,00% | 1.337,00 |
| 20.01.2025 | 98,88 | 100,25 | 97,56 | 99,54 | 0,48% | 1.198,00 |
| 17.01.2025 | 98,92 | 100,25 | 98,72 | 99,06 | 0,22% | 417,00 |
| 16.01.2025 | 97,62 | 98,96 | 97,40 | 98,84 | 0,86% | 623,00 |
| 15.01.2025 | 97,10 | 98,78 | 97,02 | 98,00 | 0,74% | 1.178,00 |
| 14.01.2025 | 98,34 | 98,34 | 97,10 | 97,28 | -1,00% | 872,00 |
| 13.01.2025 | 98,06 | 98,26 | 97,32 | 98,26 | 0,86% | 549,00 |
| 10.01.2025 | 98,84 | 99,98 | 97,42 | 97,42 | -1,32% | 1.180,00 |
| 09.01.2025 | 99,02 | 99,68 | 98,54 | 98,72 | -1,43% | 1.522,00 |
| 08.01.2025 | 101,30 | 101,90 | 99,94 | 100,15 | -0,79% | 311,00 |
| 07.01.2025 | 99,86 | 101,25 | 99,14 | 100,95 | 1,11% | 1.972,00 |
| 06.01.2025 | 99,04 | 102,00 | 99,04 | 99,84 | 0,14% | 45.053,00 |
| 03.01.2025 | 99,58 | 99,86 | 98,76 | 99,70 | 0,42% | 703,00 |
| 02.01.2025 | 98,46 | 100,00 | 97,82 | 99,28 | 1,83% | 1.630,00 |
| 30.12.2024 | 97,14 | 98,26 | 96,90 | 97,50 | -0,20% | 1.583,00 |
| 27.12.2024 | 98,92 | 98,98 | 97,44 | 97,70 | -0,79% | 2.077,00 |
| 23.12.2024 | 97,60 | 98,50 | 96,70 | 98,48 | 1,48% | 1.597,00 |
| 20.12.2024 | 97,30 | 98,04 | 96,24 | 97,04 | -0,53% | 3.680,00 |
| 19.12.2024 | 98,24 | 98,84 | 96,86 | 97,56 | -0,95% | 1.422,00 |
| 18.12.2024 | 98,00 | 99,34 | 97,58 | 98,50 | 0,33% | 1.141,00 |
| 17.12.2024 | 98,00 | 99,00 | 97,34 | 98,18 | 0,27% | 2.905,00 |
| 16.12.2024 | 99,40 | 99,64 | 97,76 | 97,92 | -1,09% | 3.829,00 |
| 13.12.2024 | 99,68 | 100,60 | 99,00 | 99,00 | -1,20% | 3.481,00 |
| 12.12.2024 | 100,00 | 100,85 | 99,38 | 100,20 | -0,10% | 1.686,00 |
| 11.12.2024 | 101,45 | 102,05 | 100,25 | 100,30 | -0,79% | 1.041,00 |
| 10.12.2024 | 100,40 | 102,15 | 100,40 | 101,10 | 0,20% | 2.705,00 |
| 09.12.2024 | 101,20 | 102,10 | 100,60 | 100,90 | -0,44% | 2.590,00 |
| 06.12.2024 | 103,65 | 103,65 | 101,35 | 101,35 | -1,89% | 944,00 |
| 05.12.2024 | 103,90 | 104,80 | 102,65 | 103,30 | -1,05% | 1.090,00 |
| 04.12.2024 | 103,65 | 104,60 | 103,20 | 104,40 | 0,29% | 1.509,00 |
| 03.12.2024 | 106,15 | 106,45 | 103,95 | 104,10 | -1,65% | 778,00 |
| 02.12.2024 | 105,95 | 106,65 | 105,55 | 105,85 | -0,14% | 1.984,00 |
| 29.11.2024 | 105,35 | 106,25 | 105,35 | 106,00 | -0,09% | 786,00 |
| 28.11.2024 | 105,95 | 106,10 | 105,25 | 106,10 | 0,57% | 414,00 |