117,200€
0,64%
Echtzeit-Aktienkurs Canadian National Railway
Bid:
Ask:
Aktienkurse zur Canadian National Railway Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 116,25 | 117,35 | 115,95 | 117,35 | 0,77% | 415,00 |
| 07.05.2024 | 117,65 | 118,05 | 116,45 | 116,45 | -0,47% | 321,00 |
| 06.05.2024 | 114,50 | 117,00 | 114,50 | 117,00 | 2,01% | 388,00 |
| 03.05.2024 | 114,45 | 115,05 | 113,95 | 114,70 | 0,66% | 1.061,00 |
| 02.05.2024 | 113,50 | 114,75 | 113,15 | 113,95 | -0,04% | 918,00 |
| 30.04.2024 | 116,00 | 116,25 | 113,85 | 114,00 | -1,43% | 884,00 |
| 29.04.2024 | 117,55 | 117,95 | 115,40 | 115,65 | -1,45% | 909,00 |
| 26.04.2024 | 117,00 | 117,40 | 115,90 | 117,35 | 0,73% | 565,00 |
| 25.04.2024 | 114,90 | 117,70 | 114,20 | 116,50 | 1,35% | 1.038,00 |
| 24.04.2024 | 120,90 | 124,15 | 114,50 | 114,95 | -5,47% | 3.743,00 |
| 23.04.2024 | 121,20 | 123,00 | 121,20 | 121,60 | 0,50% | 1.130,00 |
| 22.04.2024 | 120,40 | 121,45 | 119,80 | 121,00 | 1,13% | 873,00 |
| 19.04.2024 | 119,15 | 120,90 | 118,45 | 119,65 | 0,17% | 350,00 |
| 18.04.2024 | 118,80 | 120,00 | 118,80 | 119,45 | 1,01% | 436,00 |
| 17.04.2024 | 120,20 | 120,70 | 117,55 | 118,25 | -1,46% | 598,00 |
| 16.04.2024 | 121,55 | 122,00 | 120,00 | 120,00 | -0,46% | 765,00 |
| 15.04.2024 | 120,15 | 122,35 | 119,90 | 120,55 | 0,21% | 905,00 |
| 12.04.2024 | 121,85 | 121,95 | 120,10 | 120,30 | -0,25% | 718,00 |
| 11.04.2024 | 122,60 | 122,70 | 120,40 | 120,60 | -1,11% | 632,00 |
| 10.04.2024 | 121,10 | 122,40 | 120,55 | 121,95 | 1,58% | 890,00 |
| 09.04.2024 | 120,50 | 121,00 | 119,65 | 120,05 | -0,37% | 268,00 |
| 08.04.2024 | 120,20 | 120,50 | 119,55 | 120,50 | 0,42% | 470,00 |
| 05.04.2024 | 118,85 | 120,45 | 118,70 | 120,00 | 0,97% | 522,00 |
| 04.04.2024 | 120,50 | 122,80 | 118,70 | 118,85 | -1,49% | 2.971,00 |
| 03.04.2024 | 120,25 | 121,70 | 120,25 | 120,65 | -0,04% | 503,00 |
| 02.04.2024 | 122,90 | 123,05 | 120,70 | 120,70 | -1,23% | 904,00 |
| 28.03.2024 | 121,60 | 122,90 | 121,60 | 122,20 | 0,41% | 1.538,00 |
| 27.03.2024 | 120,50 | 121,70 | 120,50 | 121,70 | 1,33% | 858,00 |
| 26.03.2024 | 119,90 | 120,90 | 119,60 | 120,10 | 0,33% | 1.332,00 |
| 25.03.2024 | 121,90 | 122,20 | 119,70 | 119,70 | -1,89% | 1.673,00 |
| 22.03.2024 | 122,40 | 126,00 | 121,60 | 122,00 | -0,65% | 1.713,00 |
| 21.03.2024 | 120,90 | 123,10 | 120,60 | 122,80 | 1,57% | 779,00 |
| 20.03.2024 | 119,40 | 120,90 | 119,20 | 120,90 | 1,77% | 353,00 |
| 19.03.2024 | 119,90 | 120,00 | 118,80 | 118,80 | -0,92% | 449,00 |
| 18.03.2024 | 118,20 | 120,10 | 117,90 | 119,90 | 1,35% | 1.883,00 |
| 15.03.2024 | 117,90 | 118,40 | 117,60 | 118,30 | 0,94% | 597,00 |
| 14.03.2024 | 119,30 | 119,60 | 117,20 | 117,20 | -1,60% | 445,00 |
| 13.03.2024 | 119,00 | 119,10 | 118,50 | 119,10 | 0,25% | 477,00 |
| 12.03.2024 | 117,40 | 118,90 | 117,00 | 118,80 | 0,76% | 443,00 |
| 11.03.2024 | 117,60 | 118,00 | 116,90 | 117,90 | 0,34% | 1.160,00 |
| 08.03.2024 | 118,20 | 118,70 | 117,40 | 117,50 | -0,25% | 1.242,00 |
| 07.03.2024 | 115,80 | 117,80 | 115,80 | 117,80 | 0,94% | 1.021,00 |
| 06.03.2024 | 119,40 | 119,80 | 116,60 | 116,70 | -2,18% | 621,00 |
| 05.03.2024 | 120,60 | 121,00 | 119,20 | 119,30 | -0,17% | 1.238,00 |
| 04.03.2024 | 120,80 | 121,40 | 118,60 | 119,50 | -1,16% | 3.180,00 |
| 01.03.2024 | 120,50 | 121,00 | 119,80 | 120,90 | 0,92% | 476,00 |
| 29.02.2024 | 119,30 | 120,70 | 119,00 | 119,80 | 0,00% | 614,00 |
| 28.02.2024 | 121,60 | 122,10 | 119,60 | 119,80 | -0,58% | 1.303,00 |
| 27.02.2024 | 121,60 | 121,80 | 120,00 | 120,50 | -0,82% | 1.784,00 |
| 26.02.2024 | 122,30 | 122,80 | 121,00 | 121,50 | 0,08% | 1.240,00 |
| 23.02.2024 | 121,80 | 122,90 | 121,40 | 121,40 | 0,00% | 1.129,00 |
| 22.02.2024 | 119,00 | 121,40 | 118,90 | 121,40 | 2,19% | 2.533,00 |
| 21.02.2024 | 118,70 | 119,50 | 118,20 | 118,80 | 0,51% | 885,00 |
| 20.02.2024 | 123,10 | 123,20 | 118,20 | 118,20 | -3,82% | 2.099,00 |
| 19.02.2024 | 121,50 | 124,50 | 121,10 | 122,90 | 1,74% | 1.527,00 |
| 16.02.2024 | 120,90 | 121,40 | 120,30 | 120,80 | 0,00% | 970,00 |
| 15.02.2024 | 121,10 | 123,10 | 119,70 | 120,80 | 0,58% | 1.423,00 |
| 14.02.2024 | 117,80 | 120,10 | 117,10 | 120,10 | 2,83% | 617,00 |
| 13.02.2024 | 119,50 | 120,00 | 116,80 | 116,80 | -1,68% | 614,00 |
| 12.02.2024 | 118,40 | 121,20 | 118,40 | 118,80 | -0,42% | 883,00 |
| 09.02.2024 | 118,60 | 120,20 | 118,60 | 119,30 | 0,17% | 470,00 |
| 08.02.2024 | 120,20 | 120,80 | 119,00 | 119,10 | -0,67% | 902,00 |
| 07.02.2024 | 119,60 | 120,30 | 118,80 | 119,90 | 0,42% | 1.908,00 |
| 06.02.2024 | 117,90 | 119,40 | 117,10 | 119,40 | 1,10% | 551,00 |
| 05.02.2024 | 118,30 | 119,10 | 117,40 | 118,10 | 0,68% | 1.014,00 |
| 02.02.2024 | 116,90 | 118,20 | 116,20 | 117,30 | 0,51% | 1.103,00 |
| 01.02.2024 | 114,50 | 116,70 | 114,50 | 116,70 | 0,78% | 1.094,00 |
| 31.01.2024 | 116,00 | 116,10 | 114,90 | 115,80 | 0,52% | 524,00 |
| 30.01.2024 | 115,00 | 115,70 | 114,00 | 115,20 | 0,61% | 267,00 |
| 29.01.2024 | 114,50 | 114,50 | 113,60 | 114,50 | 0,17% | 675,00 |
| 26.01.2024 | 114,10 | 114,30 | 113,10 | 114,30 | 0,53% | 254,00 |
| 25.01.2024 | 112,80 | 114,20 | 112,70 | 113,70 | -0,44% | 302,00 |
| 24.01.2024 | 116,30 | 116,90 | 112,90 | 114,20 | -1,47% | 560,00 |
| 23.01.2024 | 114,80 | 116,10 | 114,40 | 115,90 | 1,13% | 346,00 |
| 22.01.2024 | 116,20 | 116,70 | 114,60 | 114,60 | -1,21% | 630,00 |
| 19.01.2024 | 115,00 | 116,10 | 114,00 | 116,00 | 0,87% | 656,00 |
| 18.01.2024 | 112,20 | 115,00 | 112,20 | 115,00 | 2,04% | 738,00 |
| 17.01.2024 | 115,10 | 115,10 | 112,70 | 112,70 | -2,00% | 1.080,00 |
| 16.01.2024 | 114,60 | 115,50 | 113,90 | 115,00 | 0,52% | 1.137,00 |
| 15.01.2024 | 115,50 | 115,90 | 114,10 | 114,40 | 0,53% | 599,00 |
| 12.01.2024 | 113,40 | 114,70 | 113,30 | 113,80 | 0,53% | 376,00 |
| 11.01.2024 | 113,20 | 113,50 | 112,60 | 113,20 | 0,27% | 285,00 |
| 10.01.2024 | 113,40 | 113,50 | 112,60 | 112,90 | -0,44% | 1.000,00 |
| 09.01.2024 | 113,70 | 114,50 | 113,40 | 113,40 | -0,61% | 259,00 |
| 08.01.2024 | 114,90 | 115,20 | 113,50 | 114,10 | -0,61% | 960,00 |
| 05.01.2024 | 114,70 | 115,60 | 114,30 | 114,80 | -0,35% | 701,00 |
| 04.01.2024 | 114,40 | 115,20 | 114,20 | 115,20 | 0,52% | 1.009,00 |
| 03.01.2024 | 114,70 | 115,20 | 114,50 | 114,60 | 0,53% | 646,00 |
| 02.01.2024 | 114,10 | 114,60 | 111,50 | 114,00 | 0,80% | 3.239,00 |
| 29.12.2023 | 113,50 | 114,10 | 112,80 | 113,10 | -0,09% | 469,00 |
| 28.12.2023 | 113,60 | 113,80 | 112,20 | 113,20 | 0,09% | 757,00 |
| 27.12.2023 | 113,90 | 114,00 | 113,10 | 113,10 | -0,44% | 795,00 |
| 22.12.2023 | 112,70 | 113,60 | 112,10 | 113,60 | 0,98% | 675,00 |
| 21.12.2023 | 111,80 | 112,50 | 110,10 | 112,50 | -0,79% | 2.253,00 |
| 20.12.2023 | 111,80 | 113,40 | 111,00 | 113,40 | 1,52% | 1.333,00 |
| 19.12.2023 | 110,30 | 111,70 | 110,20 | 111,70 | 0,72% | 518,00 |
| 18.12.2023 | 106,50 | 111,50 | 106,50 | 110,90 | 0,73% | 2.854,00 |
| 15.12.2023 | 111,00 | 111,70 | 109,90 | 110,10 | 0,09% | 585,00 |
| 14.12.2023 | 110,00 | 110,60 | 108,90 | 110,00 | 0,64% | 1.499,00 |
| 13.12.2023 | 110,80 | 111,20 | 109,00 | 109,30 | -0,27% | 1.095,00 |