108,900€
1,44%
Echtzeit-Aktienkurs Canadian National Railway Co.
Bid:
Ask:
Aktienkurse zur Canadian National Railway Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 107,38 | 108,70 | 106,95 | 108,40 | 0,98% | - |
| 08.07.2026 | 107,75 | 107,75 | 105,80 | 107,35 | -0,09% | 831,00 |
| 07.07.2026 | 106,10 | 107,45 | 106,10 | 107,45 | 1,22% | 1.359,00 |
| 06.07.2026 | 106,40 | 107,10 | 105,75 | 106,15 | -0,09% | 902,00 |
| 03.07.2026 | 105,95 | 106,85 | 103,30 | 106,25 | 0,33% | 2.190,00 |
| 02.07.2026 | 104,90 | 106,60 | 104,30 | 105,90 | -0,24% | 1.111,00 |
| 01.07.2026 | 103,80 | 106,50 | 103,80 | 106,15 | 1,29% | 886,00 |
| 30.06.2026 | 106,00 | 106,00 | 104,45 | 104,80 | 0,29% | 890,00 |
| 29.06.2026 | 106,95 | 106,95 | 104,00 | 104,50 | -1,42% | 965,00 |
| 26.06.2026 | 105,95 | 106,00 | 103,00 | 106,00 | 0,19% | 1.677,00 |
| 25.06.2026 | 102,55 | 105,85 | 101,65 | 105,80 | 3,22% | 1.839,00 |
| 24.06.2026 | 101,40 | 103,00 | 100,70 | 102,50 | 1,38% | 1.009,00 |
| 23.06.2026 | 100,35 | 101,50 | 98,64 | 101,10 | 1,10% | 844,00 |
| 22.06.2026 | 98,50 | 100,40 | 97,52 | 100,00 | 1,19% | 4.800,00 |
| 19.06.2026 | 99,38 | 99,38 | 98,42 | 98,82 | 0,55% | 319,00 |
| 18.06.2026 | 99,02 | 100,20 | 98,28 | 98,28 | -1,17% | 917,00 |
| 17.06.2026 | 101,00 | 101,80 | 99,44 | 99,44 | -1,98% | 837,00 |
| 16.06.2026 | 101,15 | 101,70 | 101,00 | 101,45 | 0,05% | 348,00 |
| 15.06.2026 | 102,70 | 103,40 | 100,65 | 101,40 | -1,31% | 1.212,00 |
| 12.06.2026 | 102,05 | 103,10 | 101,95 | 102,75 | 0,64% | 319,00 |
| 11.06.2026 | 103,20 | 103,65 | 102,10 | 102,10 | -1,40% | 4.429,00 |
| 10.06.2026 | 104,35 | 104,35 | 103,00 | 103,55 | -0,67% | 449,00 |
| 09.06.2026 | 104,05 | 105,00 | 102,00 | 104,25 | -0,52% | 2.124,00 |
| 08.06.2026 | 106,95 | 107,40 | 103,30 | 104,80 | 0,87% | 3.729,00 |
| 05.06.2026 | 103,25 | 104,60 | 100,00 | 103,90 | 1,12% | 3.912,00 |
| 04.06.2026 | 102,95 | 104,00 | 102,10 | 102,75 | -0,68% | 863,00 |
| 03.06.2026 | 103,85 | 105,60 | 103,45 | 103,45 | -0,29% | 1.246,00 |
| 02.06.2026 | 102,60 | 104,05 | 101,85 | 103,75 | 0,63% | 1.992,00 |
| 01.06.2026 | 101,05 | 103,10 | 100,85 | 103,10 | 1,08% | 1.597,00 |
| 29.05.2026 | 101,75 | 102,60 | 101,60 | 102,00 | -0,05% | 1.546,00 |
| 28.05.2026 | 102,00 | 102,25 | 100,60 | 102,05 | -0,05% | 1.113,00 |
| 27.05.2026 | 99,70 | 102,10 | 99,64 | 102,10 | 1,90% | 3.206,00 |
| 26.05.2026 | 98,80 | 100,40 | 98,26 | 100,20 | 0,91% | 1.784,00 |
| 25.05.2026 | 99,28 | 99,38 | 98,60 | 99,30 | 0,69% | 258,00 |
| 22.05.2026 | 98,96 | 99,70 | 98,40 | 98,62 | -0,12% | 946,00 |
| 21.05.2026 | 99,02 | 99,54 | 98,14 | 98,74 | -0,26% | 1.292,00 |
| 20.05.2026 | 97,84 | 99,30 | 97,32 | 99,00 | 1,54% | 2.483,00 |
| 19.05.2026 | 96,96 | 97,82 | 96,28 | 97,50 | 0,70% | 744,00 |
| 18.05.2026 | 95,80 | 96,86 | 95,10 | 96,82 | 1,04% | 599,00 |
| 15.05.2026 | 96,56 | 96,74 | 95,26 | 95,82 | -1,13% | 1.933,00 |
| 14.05.2026 | 96,14 | 96,98 | 95,88 | 96,92 | 1,61% | 313,00 |
| 13.05.2026 | 95,72 | 96,82 | 95,26 | 95,38 | 0,40% | 1.008,00 |
| 12.05.2026 | 93,68 | 95,10 | 92,90 | 95,00 | 1,52% | 1.035,00 |
| 11.05.2026 | 95,28 | 95,30 | 93,56 | 93,58 | -1,18% | 868,00 |
| 08.05.2026 | 94,22 | 94,90 | 93,56 | 94,70 | -0,36% | 888,00 |
| 07.05.2026 | 95,98 | 96,14 | 95,04 | 95,04 | -0,98% | 715,00 |
| 06.05.2026 | 93,56 | 95,98 | 93,56 | 95,98 | 2,06% | 867,00 |
| 05.05.2026 | 93,42 | 94,06 | 92,66 | 94,04 | -0,02% | 2.112,00 |
| 04.05.2026 | 95,14 | 96,38 | 94,06 | 94,06 | -1,67% | 985,00 |
| 30.04.2026 | 92,48 | 95,66 | 91,62 | 95,66 | 4,07% | 1.207,00 |
| 29.04.2026 | 98,62 | 98,62 | 91,80 | 91,92 | -6,20% | 816,00 |
| 28.04.2026 | 98,58 | 98,98 | 97,90 | 98,00 | -0,47% | 2.088,00 |
| 27.04.2026 | 97,22 | 98,66 | 97,22 | 98,46 | 0,55% | 2.415,00 |
| 24.04.2026 | 97,18 | 98,22 | 96,68 | 97,92 | 0,82% | 935,00 |
| 23.04.2026 | 93,30 | 97,28 | 92,74 | 97,12 | 3,58% | 1.686,00 |
| 22.04.2026 | 94,56 | 94,76 | 93,76 | 93,76 | -0,42% | 394,00 |
| 21.04.2026 | 94,26 | 95,28 | 93,98 | 94,16 | -0,13% | 605,00 |
| 20.04.2026 | 93,44 | 94,60 | 92,68 | 94,28 | 0,60% | 1.259,00 |
| 17.04.2026 | 93,00 | 94,00 | 91,98 | 93,72 | 1,36% | 1.262,00 |
| 16.04.2026 | 93,48 | 93,68 | 92,46 | 92,46 | -1,01% | 800,00 |
| 15.04.2026 | 95,24 | 95,68 | 93,20 | 93,40 | -1,62% | 1.367,00 |
| 14.04.2026 | 93,84 | 94,94 | 93,84 | 94,94 | 1,09% | 1.032,00 |
| 13.04.2026 | 93,90 | 94,34 | 92,86 | 93,92 | 0,36% | 665,00 |
| 10.04.2026 | 93,78 | 94,82 | 92,94 | 93,58 | -0,51% | 1.060,00 |
| 09.04.2026 | 92,54 | 94,32 | 92,16 | 94,06 | 2,17% | 959,00 |
| 08.04.2026 | 92,54 | 93,26 | 90,58 | 92,06 | 0,63% | 1.379,00 |
| 07.04.2026 | 90,74 | 91,68 | 90,66 | 91,48 | 1,22% | 1.173,00 |
| 02.04.2026 | 88,78 | 90,38 | 87,84 | 90,38 | 1,83% | 879,00 |
| 01.04.2026 | 89,32 | 89,60 | 88,58 | 88,76 | -0,09% | 748,00 |
| 31.03.2026 | 88,76 | 89,60 | 87,48 | 88,84 | 0,09% | 754,00 |
| 30.03.2026 | 88,60 | 89,32 | 88,16 | 88,76 | 1,00% | 759,00 |
| 27.03.2026 | 88,18 | 88,22 | 87,82 | 87,88 | -0,09% | 665,00 |
| 26.03.2026 | 87,76 | 88,70 | 87,60 | 87,96 | -0,11% | 474,00 |
| 25.03.2026 | 87,32 | 88,06 | 86,92 | 88,06 | 0,89% | 519,00 |
| 24.03.2026 | 87,04 | 88,14 | 86,14 | 87,28 | 0,55% | 1.346,00 |
| 23.03.2026 | 84,80 | 87,18 | 84,24 | 86,80 | 2,19% | 1.447,00 |
| 20.03.2026 | 85,82 | 86,60 | 84,82 | 84,94 | -0,79% | 1.372,00 |
| 19.03.2026 | 87,62 | 87,62 | 85,32 | 85,62 | -2,39% | 1.100,00 |
| 18.03.2026 | 89,98 | 90,04 | 87,14 | 87,72 | -2,01% | 896,00 |
| 17.03.2026 | 92,02 | 92,72 | 88,28 | 89,52 | -3,18% | 3.265,00 |
| 16.03.2026 | 92,04 | 93,30 | 90,66 | 92,46 | 0,94% | 1.298,00 |
| 13.03.2026 | 90,20 | 92,70 | 90,16 | 91,60 | 1,46% | 2.119,00 |
| 12.03.2026 | 91,54 | 91,96 | 90,28 | 90,28 | -2,21% | 598,00 |
| 11.03.2026 | 91,74 | 92,32 | 91,56 | 92,32 | 0,83% | 426,00 |
| 10.03.2026 | 92,48 | 92,82 | 91,30 | 91,56 | -1,44% | 1.263,00 |
| 09.03.2026 | 90,56 | 92,90 | 89,90 | 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 |