79,610€
-0,31%
Echtzeit-Aktienkurs Canadian National Railway Co.
Bid:
Ask:
Aktienkurse zur Canadian National Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 80,38 | 80,48 | 79,72 | 80,00 | 0,18% | 905,00 |
| 11.09.2025 | 79,36 | 80,22 | 77,72 | 79,86 | 0,91% | 3.262,00 |
| 10.09.2025 | 79,78 | 80,22 | 78,84 | 79,14 | -0,88% | 2.610,00 |
| 09.09.2025 | 80,84 | 81,26 | 79,66 | 79,84 | -1,31% | 1.041,00 |
| 08.09.2025 | 82,06 | 82,30 | 80,76 | 80,90 | -1,94% | 1.167,00 |
| 05.09.2025 | 83,28 | 83,28 | 81,72 | 82,50 | -0,27% | 1.726,00 |
| 04.09.2025 | 82,52 | 83,72 | 82,50 | 82,72 | -0,24% | 1.056,00 |
| 03.09.2025 | 83,08 | 83,30 | 82,66 | 82,92 | -0,05% | 323,00 |
| 02.09.2025 | 83,00 | 83,98 | 82,46 | 82,96 | -0,26% | 1.178,00 |
| 01.09.2025 | 82,34 | 83,22 | 82,22 | 83,18 | 0,39% | 953,00 |
| 29.08.2025 | 82,36 | 83,02 | 81,86 | 82,86 | 0,61% | 701,00 |
| 28.08.2025 | 84,06 | 84,18 | 81,96 | 82,36 | -1,62% | 952,00 |
| 27.08.2025 | 83,46 | 83,88 | 82,76 | 83,72 | 0,94% | 2.013,00 |
| 26.08.2025 | 81,44 | 83,08 | 81,34 | 82,94 | 1,54% | 351,00 |
| 25.08.2025 | 82,20 | 82,70 | 80,76 | 81,68 | -0,41% | 4.028,00 |
| 22.08.2025 | 80,88 | 82,16 | 80,88 | 82,02 | 0,94% | 2.209,00 |
| 21.08.2025 | 80,16 | 81,26 | 80,16 | 81,26 | 0,79% | 710,00 |
| 20.08.2025 | 81,22 | 81,46 | 80,58 | 80,62 | -0,35% | 1.743,00 |
| 19.08.2025 | 80,08 | 81,12 | 79,98 | 80,90 | 1,76% | 2.057,00 |
| 18.08.2025 | 80,16 | 80,96 | 79,36 | 79,50 | -0,43% | 2.512,00 |
| 15.08.2025 | 80,44 | 80,46 | 79,66 | 79,84 | 0,25% | 939,00 |
| 14.08.2025 | 80,02 | 80,82 | 79,10 | 79,64 | -0,72% | 2.267,00 |
| 13.08.2025 | 80,54 | 81,08 | 79,90 | 80,22 | -0,32% | 356,00 |
| 12.08.2025 | 80,00 | 80,72 | 80,00 | 80,48 | 0,37% | 2.311,00 |
| 11.08.2025 | 79,70 | 80,56 | 79,26 | 80,18 | 0,68% | 1.781,00 |
| 08.08.2025 | 79,18 | 79,96 | 79,12 | 79,64 | 0,53% | 1.025,00 |
| 07.08.2025 | 80,36 | 81,48 | 79,22 | 79,22 | -2,08% | 1.452,00 |
| 06.08.2025 | 81,26 | 82,16 | 80,90 | 80,90 | -0,74% | 1.402,00 |
| 05.08.2025 | 81,56 | 81,92 | 80,96 | 81,50 | 0,49% | 1.212,00 |
| 04.08.2025 | 80,50 | 81,24 | 80,02 | 81,10 | 1,17% | 2.198,00 |
| 01.08.2025 | 81,96 | 82,20 | 80,02 | 80,16 | -1,98% | 2.187,00 |
| 31.07.2025 | 82,88 | 83,00 | 81,66 | 81,78 | -0,63% | 1.648,00 |
| 30.07.2025 | 82,84 | 83,16 | 82,06 | 82,30 | 0,17% | 2.384,00 |
| 29.07.2025 | 82,38 | 83,54 | 81,82 | 82,16 | 0,42% | 3.235,00 |
| 28.07.2025 | 82,00 | 82,70 | 81,52 | 81,82 | 0,42% | 4.147,00 |
| 25.07.2025 | 81,76 | 81,98 | 80,34 | 81,48 | 0,07% | 2.577,00 |
| 24.07.2025 | 81,86 | 82,74 | 80,46 | 81,42 | -0,59% | 3.554,00 |
| 23.07.2025 | 84,48 | 84,48 | 81,00 | 81,90 | -4,17% | 5.210,00 |
| 22.07.2025 | 85,32 | 85,46 | 84,52 | 85,46 | 0,14% | 1.220,00 |
| 21.07.2025 | 85,30 | 86,30 | 85,00 | 85,34 | -0,44% | 1.616,00 |
| 18.07.2025 | 87,52 | 88,04 | 84,62 | 85,72 | -2,75% | 2.322,00 |
| 17.07.2025 | 88,72 | 89,40 | 88,04 | 88,14 | -0,27% | 1.489,00 |
| 16.07.2025 | 88,86 | 89,72 | 87,70 | 88,38 | -0,76% | 992,00 |
| 15.07.2025 | 89,34 | 89,76 | 88,52 | 89,06 | -0,42% | 526,00 |
| 14.07.2025 | 90,24 | 90,26 | 88,60 | 89,44 | -0,62% | 543,00 |
| 11.07.2025 | 90,82 | 90,82 | 89,56 | 90,00 | -1,12% | 484,00 |
| 10.07.2025 | 89,30 | 91,90 | 88,82 | 91,02 | 1,70% | 1.345,00 |
| 09.07.2025 | 89,80 | 90,20 | 89,34 | 89,50 | -0,27% | 673,00 |
| 08.07.2025 | 87,94 | 90,56 | 87,52 | 89,74 | 1,72% | 352,00 |
| 07.07.2025 | 90,28 | 90,84 | 87,94 | 88,22 | -2,06% | 922,00 |
| 04.07.2025 | 90,42 | 90,46 | 90,04 | 90,08 | -0,92% | 265,00 |
| 03.07.2025 | 90,76 | 91,00 | 90,08 | 90,92 | 0,73% | 555,00 |
| 02.07.2025 | 89,02 | 90,40 | 88,92 | 90,26 | 1,23% | 466,00 |
| 01.07.2025 | 87,86 | 89,34 | 87,28 | 89,16 | 0,79% | 1.566,00 |
| 30.06.2025 | 88,22 | 89,74 | 88,18 | 88,46 | 0,61% | 2.072,00 |
| 27.06.2025 | 88,72 | 89,48 | 87,54 | 87,92 | -0,68% | 375,00 |
| 26.06.2025 | 86,58 | 88,82 | 86,28 | 88,52 | 1,72% | 900,00 |
| 25.06.2025 | 87,78 | 88,44 | 86,94 | 87,02 | -0,96% | 1.128,00 |
| 24.06.2025 | 89,22 | 90,12 | 87,66 | 87,86 | -0,75% | 1.308,00 |
| 23.06.2025 | 88,02 | 89,14 | 87,70 | 88,52 | -0,14% | 770,00 |
| 20.06.2025 | 89,34 | 89,82 | 88,50 | 88,64 | -0,29% | 964,00 |
| 19.06.2025 | 89,02 | 89,26 | 88,04 | 88,90 | -0,20% | 478,00 |
| 18.06.2025 | 89,08 | 89,44 | 88,40 | 89,08 | 0,23% | 803,00 |
| 17.06.2025 | 90,60 | 90,68 | 88,74 | 88,88 | -1,81% | 619,00 |
| 16.06.2025 | 90,22 | 90,52 | 89,60 | 90,52 | 0,94% | 530,00 |
| 13.06.2025 | 89,80 | 91,12 | 89,68 | 89,68 | -1,67% | 891,00 |
| 12.06.2025 | 90,36 | 91,20 | 89,22 | 91,20 | 0,13% | 479,00 |
| 11.06.2025 | 91,96 | 92,66 | 90,30 | 91,08 | -1,30% | 295,00 |
| 10.06.2025 | 91,88 | 92,92 | 91,12 | 92,28 | 1,34% | 491,00 |
| 09.06.2025 | 91,38 | 92,02 | 91,06 | 91,06 | -1,30% | 314,00 |
| 06.06.2025 | 93,10 | 93,86 | 91,76 | 92,26 | -0,90% | 1.458,00 |
| 05.06.2025 | 93,36 | 93,46 | 92,44 | 93,10 | 0,02% | 460,00 |
| 04.06.2025 | 93,34 | 93,54 | 92,58 | 93,08 | -0,13% | 508,00 |
| 03.06.2025 | 91,20 | 93,22 | 91,20 | 93,20 | 1,57% | 483,00 |
| 02.06.2025 | 92,60 | 92,60 | 90,62 | 91,76 | -1,04% | 2.393,00 |
| 30.05.2025 | 92,90 | 93,16 | 92,46 | 92,72 | 0,32% | 1.340,00 |
| 29.05.2025 | 94,46 | 94,46 | 92,00 | 92,42 | -0,69% | 472,00 |
| 28.05.2025 | 93,28 | 93,50 | 92,34 | 93,06 | 0,00% | 510,00 |
| 27.05.2025 | 92,76 | 93,50 | 92,70 | 93,06 | 0,19% | 586,00 |
| 26.05.2025 | 93,12 | 93,86 | 92,68 | 92,88 | 0,15% | 595,00 |
| 23.05.2025 | 94,24 | 94,24 | 92,32 | 92,74 | -1,55% | 413,00 |
| 22.05.2025 | 93,28 | 94,36 | 92,98 | 94,20 | 0,21% | 159,00 |
| 21.05.2025 | 94,90 | 94,90 | 93,82 | 94,00 | -1,01% | 635,00 |
| 20.05.2025 | 95,04 | 96,02 | 94,96 | 94,96 | -0,86% | 256,00 |
| 19.05.2025 | 97,00 | 98,00 | 94,70 | 95,78 | -1,48% | 1.150,00 |
| 16.05.2025 | 96,10 | 97,48 | 96,06 | 97,22 | 0,66% | 1.304,00 |
| 15.05.2025 | 94,26 | 96,80 | 94,20 | 96,58 | 1,34% | 1.157,00 |
| 14.05.2025 | 93,74 | 95,64 | 93,36 | 95,30 | 1,38% | 1.066,00 |
| 13.05.2025 | 93,74 | 94,56 | 93,36 | 94,00 | -0,51% | 858,00 |
| 12.05.2025 | 90,68 | 94,80 | 90,68 | 94,48 | 5,80% | 1.684,00 |
| 09.05.2025 | 90,56 | 90,56 | 89,24 | 89,30 | -1,46% | 519,00 |
| 08.05.2025 | 88,54 | 90,66 | 88,32 | 90,62 | 2,98% | 769,00 |
| 07.05.2025 | 87,42 | 88,00 | 86,92 | 88,00 | 1,27% | 406,00 |
| 06.05.2025 | 86,66 | 87,58 | 86,38 | 86,90 | -0,96% | 1.030,00 |
| 05.05.2025 | 89,24 | 89,36 | 87,74 | 87,74 | -1,57% | 740,00 |
| 02.05.2025 | 84,82 | 89,42 | 84,36 | 89,14 | 4,43% | 4.633,00 |
| 30.04.2025 | 84,44 | 85,36 | 83,90 | 85,36 | 1,02% | 454,00 |
| 29.04.2025 | 85,04 | 85,40 | 83,28 | 84,50 | 0,17% | 2.805,00 |
| 28.04.2025 | 85,58 | 86,22 | 84,32 | 84,36 | -1,15% | 1.214,00 |
| 25.04.2025 | 86,48 | 86,48 | 85,04 | 85,34 | -0,05% | 610,00 |