Deutsche Märkte öffnen in 3 Stunden 6 Minuten

Canadian National Railway Company (CNI)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
125,50-1,20 (-0,95%)
Börsenschluss: 04:00PM EST
125,09 -0,41 (-0,33%)
Nachbörse: 07:03PM EST
Zeitraum:
06. Dez. 2021 - 06. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Dez. 2022126,66126,96124,77125,50125,501.898.500
05. Dez. 2022127,59127,74126,22126,70126,70891.900
02. Dez. 2022127,92128,24126,39127,83127,831.058.600
01. Dez. 2022128,90129,89127,79128,46128,461.199.300
30. Nov. 2022125,65128,61125,22128,43128,43841.200
29. Nov. 2022126,57126,64124,26125,22125,221.022.300
28. Nov. 2022125,99127,63125,61126,02126,02717.300
25. Nov. 2022126,40128,18126,04127,67127,67457.500
23. Nov. 2022125,25126,97124,99126,37126,371.132.500
22. Nov. 2022124,84125,94124,75125,36125,36952.100
21. Nov. 2022123,68124,41122,95124,18124,181.054.200
18. Nov. 2022123,78124,48123,18124,42124,42794.000
17. Nov. 2022121,77124,52121,30123,61123,611.161.200
16. Nov. 2022121,27123,12120,97122,77122,771.126.400
15. Nov. 2022122,75123,02120,15121,39121,391.333.800
14. Nov. 2022122,19123,25121,27121,31121,311.190.400
11. Nov. 2022124,28125,23120,99122,19122,191.916.200
10. Nov. 2022123,07124,19122,10123,35123,351.033.700
09. Nov. 2022120,52121,49118,95119,19119,19849.900
08. Nov. 2022120,53123,05120,39121,51121,511.184.000
07. Nov. 2022119,11120,33118,87120,15120,15904.700
04. Nov. 2022118,07120,22117,59119,24119,241.002.400
03. Nov. 2022114,70117,53114,70115,74115,741.156.800
02. Nov. 2022117,52120,07115,96116,06116,061.470.100
01. Nov. 2022120,37120,79116,91117,94117,941.030.200
31. Okt. 2022118,02119,08116,54118,44118,441.018.500
28. Okt. 2022117,46119,65117,28119,09119,091.142.100
27. Okt. 2022119,83120,64117,49117,99117,991.746.200
26. Okt. 2022115,11120,74115,06119,37119,372.444.600
25. Okt. 2022113,26116,00113,26115,50115,501.509.000
24. Okt. 2022113,50113,82111,91113,43113,43994.600
21. Okt. 2022109,79113,42109,07112,82112,821.535.600
20. Okt. 2022111,83113,00109,33109,68109,681.608.100
19. Okt. 2022113,28113,54111,72112,91112,91937.100
18. Okt. 2022113,43114,56112,78113,50113,501.522.200
17. Okt. 2022107,98111,76107,53111,15111,151.233.700
14. Okt. 2022110,68110,83106,79107,03107,03811.400
13. Okt. 2022104,58110,37103,79109,82109,821.366.100
12. Okt. 2022107,85109,10106,91106,95106,951.075.300
11. Okt. 2022108,23109,69107,08107,93107,93776.600
10. Okt. 2022110,56110,92108,67108,84108,84536.100
07. Okt. 2022111,64111,66109,10109,78109,781.121.200
06. Okt. 2022112,98113,75111,29112,24112,24786.600
05. Okt. 2022114,18114,78113,24113,74113,74731.200
04. Okt. 2022114,51115,74113,66115,69115,691.590.300
03. Okt. 2022109,30113,45108,98112,82112,821.276.000
30. Sept. 2022109,77110,52107,84107,99107,991.176.200
29. Sept. 2022111,18111,18108,85109,99109,99895.000
28. Sept. 2022108,53112,31107,24111,78111,781.733.400
27. Sept. 2022109,92110,27108,48108,69108,691.599.900
26. Sept. 2022110,06111,81109,07109,35109,351.313.000
23. Sept. 2022112,34112,41110,31111,10111,101.516.400
22. Sept. 2022113,94114,47113,27113,81113,811.119.200
21. Sept. 2022116,84116,97114,42114,45114,451.042.900
20. Sept. 2022117,24117,66115,65116,83116,83885.600
19. Sept. 2022115,34118,06115,29117,87117,871.146.300
16. Sept. 2022116,36117,37115,60116,49116,491.392.700
15. Sept. 2022119,91121,23118,15118,53118,531.224.800
14. Sept. 2022120,43120,61118,87119,89119,891.087.800
13. Sept. 2022121,54123,36120,12120,49120,491.241.800
12. Sept. 2022123,83125,45123,54123,95123,951.334.200
09. Sept. 2022120,42122,20120,12122,01122,011.394.700
08. Sept. 2022117,79120,00117,54119,37119,371.224.300
07. Sept. 2022115,38118,70115,38118,62118,622.434.700
06. Sept. 2022116,75117,62115,27116,45116,452.255.200
02. Sept. 2022118,26118,55116,52117,00117,001.448.400
01. Sept. 2022118,11118,11116,45117,34117,341.470.300
31. Aug. 2022118,88119,84118,55118,91118,911.088.800
30. Aug. 2022122,94123,15118,84119,06119,061.204.500
29. Aug. 2022122,78124,20122,48122,83122,831.003.200
26. Aug. 2022126,46126,75123,38123,47123,47808.000
25. Aug. 2022125,60126,27124,96126,21126,211.115.300
24. Aug. 2022123,95125,21123,30124,99124,991.248.800
23. Aug. 2022124,39125,49124,24124,54124,54822.000
22. Aug. 2022124,78125,54124,35124,81124,81929.600
19. Aug. 2022126,42127,48126,23126,72126,72774.400
18. Aug. 2022128,05129,01127,27127,42127,42744.500
17. Aug. 2022127,29128,54127,27128,04128,04695.300
16. Aug. 2022127,24128,56127,01128,47128,47733.400
15. Aug. 2022127,08128,29126,92127,32127,32890.400
12. Aug. 2022127,18128,53126,70128,20128,20797.400
11. Aug. 2022129,50129,71126,60126,99126,991.304.700
10. Aug. 2022127,90128,90127,53128,76128,761.039.800
09. Aug. 2022127,51127,79126,07126,19126,191.018.700
08. Aug. 2022128,09128,71127,29127,29127,29793.900
05. Aug. 2022125,05127,13124,69127,06127,06754.000
04. Aug. 2022125,24126,76125,24126,25126,25747.200
03. Aug. 2022125,14125,72124,40125,04125,04680.700
02. Aug. 2022125,49126,59124,62124,98124,98981.200
01. Aug. 2022125,72126,46124,03125,49125,491.293.000
29. Juli 2022124,54127,47123,98126,68126,681.137.100
28. Juli 2022122,52124,97121,77124,29124,291.099.500
27. Juli 2022119,20122,96119,07122,46122,461.812.700
26. Juli 2022116,99117,61116,41116,79116,791.146.300
25. Juli 2022116,10117,60115,58117,28117,28773.900
22. Juli 2022116,16117,46115,13115,56115,56657.300
21. Juli 2022114,76116,57114,38116,04116,04796.800
20. Juli 2022115,59115,59114,68114,75114,75780.100
19. Juli 2022113,15115,67113,01115,43115,43905.600
18. Juli 2022112,53113,69112,12112,43112,43726.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...