28,330€
-0,46%
Echtzeit-Aktienkurs Canadian Natural Resources Ltd.
Bid:
Ask:
Aktienkurse zur Canadian Natural Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 28,48 | 28,76 | 27,90 | 28,33 | -0,47% | - |
| 19.12.2024 | 28,69 | 29,07 | 28,24 | 28,46 | -0,39% | 4,00 |
| 18.12.2024 | 29,26 | 29,39 | 28,46 | 28,57 | -2,34% | 80,00 |
| 17.12.2024 | 29,85 | 29,85 | 28,68 | 29,26 | -0,29% | - |
| 16.12.2024 | 29,87 | 30,04 | 29,09 | 29,34 | -2,09% | - |
| 13.12.2024 | 29,98 | 30,15 | 29,40 | 29,97 | -0,88% | - |
| 12.12.2024 | 31,01 | 31,45 | 30,15 | 30,23 | -2,50% | 360,00 |
| 11.12.2024 | 30,62 | 31,10 | 30,60 | 31,01 | 0,89% | - |
| 10.12.2024 | 30,66 | 31,06 | 30,51 | 30,73 | 0,21% | - |
| 09.12.2024 | 30,52 | 31,26 | 30,52 | 30,67 | -0,60% | 265,00 |
| 06.12.2024 | 31,47 | 31,62 | 30,46 | 30,85 | -2,16% | - |
| 05.12.2024 | 31,87 | 31,87 | 31,28 | 31,53 | -0,50% | - |
| 04.12.2024 | 32,36 | 32,83 | 31,34 | 31,69 | -2,09% | - |
| 03.12.2024 | 32,01 | 32,66 | 32,01 | 32,37 | 0,98% | - |
| 02.12.2024 | 32,30 | 32,69 | 31,92 | 32,05 | -0,16% | - |
| 29.11.2024 | 32,13 | 32,29 | 31,81 | 32,10 | -0,09% | 56,00 |
| 28.11.2024 | 31,72 | 32,19 | 31,67 | 32,13 | 1,29% | - |
| 27.11.2024 | 31,63 | 31,88 | 31,39 | 31,72 | 0,41% | - |
| 26.11.2024 | 32,46 | 32,52 | 31,12 | 31,59 | -2,68% | - |
| 25.11.2024 | 33,45 | 33,45 | 32,31 | 32,46 | -3,05% | - |
| 22.11.2024 | 33,01 | 33,64 | 32,76 | 33,48 | 1,44% | - |
| 21.11.2024 | 31,95 | 33,08 | 31,95 | 33,01 | 3,29% | - |
| 20.11.2024 | 31,57 | 32,12 | 31,57 | 31,96 | 1,24% | - |
| 19.11.2024 | 32,04 | 32,04 | 31,34 | 31,57 | -0,57% | 100,00 |
| 18.11.2024 | 31,60 | 31,95 | 31,32 | 31,75 | 0,38% | - |
| 15.11.2024 | 32,38 | 32,45 | 31,33 | 31,63 | -1,91% | - |
| 14.11.2024 | 31,76 | 32,35 | 31,58 | 32,24 | 1,45% | 326,00 |
| 13.11.2024 | 31,97 | 32,06 | 30,84 | 31,78 | -0,53% | 51,00 |
| 12.11.2024 | 32,56 | 32,59 | 31,68 | 31,95 | -1,27% | 500,00 |
| 11.11.2024 | 32,18 | 32,38 | 31,62 | 32,36 | 1,17% | 15,00 |
| 08.11.2024 | 32,43 | 32,49 | 31,49 | 31,99 | -1,33% | 36,00 |
| 07.11.2024 | 32,58 | 32,58 | 31,00 | 32,42 | 0,09% | - |
| 06.11.2024 | 32,50 | 33,07 | 31,56 | 32,39 | 3,45% | - |
| 05.11.2024 | 31,54 | 31,67 | 31,26 | 31,31 | -0,75% | 200,00 |
| 04.11.2024 | 31,26 | 31,91 | 31,26 | 31,54 | 0,90% | 320,00 |
| 01.11.2024 | 31,29 | 31,90 | 31,18 | 31,26 | -0,26% | - |
| 31.10.2024 | 31,57 | 32,04 | 31,09 | 31,34 | -0,73% | - |
| 30.10.2024 | 32,00 | 32,13 | 31,46 | 31,57 | -1,34% | - |
| 29.10.2024 | 32,11 | 32,47 | 31,56 | 32,00 | -0,25% | 90,00 |
| 28.10.2024 | 32,75 | 33,50 | 31,62 | 32,08 | -2,06% | - |
| 25.10.2024 | 32,45 | 33,00 | 32,34 | 32,76 | 0,92% | - |
| 24.10.2024 | 32,56 | 32,94 | 32,16 | 32,46 | -0,32% | - |
| 23.10.2024 | 32,94 | 32,94 | 32,29 | 32,56 | -1,15% | - |
| 22.10.2024 | 32,95 | 33,43 | 32,68 | 32,94 | -0,02% | 46,00 |
| 21.10.2024 | 32,70 | 33,18 | 32,70 | 32,95 | 1,00% | - |
| 18.10.2024 | 32,96 | 33,03 | 32,33 | 32,62 | -1,00% | - |
| 17.10.2024 | 32,57 | 33,05 | 32,39 | 32,95 | 1,17% | - |
| 16.10.2024 | 32,47 | 32,86 | 32,37 | 32,57 | 0,28% | - |
| 15.10.2024 | 33,73 | 33,73 | 32,36 | 32,48 | -3,71% | - |
| 14.10.2024 | 34,34 | 34,67 | 33,71 | 33,73 | -1,89% | 65,00 |
| 11.10.2024 | 34,24 | 34,64 | 33,85 | 34,38 | 0,23% | 60,00 |
| 10.10.2024 | 33,40 | 34,38 | 33,30 | 34,30 | 2,51% | - |
| 09.10.2024 | 33,11 | 33,60 | 32,63 | 33,46 | 1,03% | - |
| 08.10.2024 | 33,32 | 33,32 | 32,40 | 33,12 | -0,63% | - |
| 07.10.2024 | 32,33 | 33,71 | 32,29 | 33,33 | 3,11% | - |
| 04.10.2024 | 32,00 | 32,52 | 31,88 | 32,33 | 1,14% | - |
| 03.10.2024 | 31,40 | 32,13 | 31,25 | 31,96 | 1,85% | - |
| 02.10.2024 | 31,43 | 32,39 | 30,90 | 31,38 | -0,44% | - |
| 01.10.2024 | 29,83 | 31,55 | 29,54 | 31,52 | 5,70% | - |
| 30.09.2024 | 29,73 | 30,01 | 29,62 | 29,82 | 0,02% | 34,00 |
| 27.09.2024 | 29,21 | 29,85 | 29,04 | 29,82 | 1,46% | 170,00 |
| 26.09.2024 | 30,41 | 30,49 | 29,08 | 29,39 | -3,39% | 93,00 |
| 25.09.2024 | 30,96 | 31,00 | 30,14 | 30,42 | -1,82% | - |
| 24.09.2024 | 30,42 | 31,21 | 30,23 | 30,98 | 1,81% | - |
| 23.09.2024 | 30,18 | 30,54 | 29,68 | 30,43 | 1,26% | 700,00 |
| 20.09.2024 | 30,10 | 30,27 | 29,75 | 30,05 | -0,73% | 60,00 |
| 19.09.2024 | 29,56 | 30,48 | 29,56 | 30,27 | 2,40% | - |
| 18.09.2024 | 29,56 | 29,87 | 29,07 | 29,56 | -0,07% | 40,00 |
| 17.09.2024 | 29,12 | 29,65 | 28,63 | 29,58 | 1,58% | 100,00 |
| 16.09.2024 | 28,86 | 29,17 | 28,46 | 29,12 | 0,47% | 40,00 |
| 13.09.2024 | 29,33 | 29,34 | 28,51 | 28,99 | -1,83% | 200,00 |
| 12.09.2024 | 29,41 | 29,83 | 29,31 | 29,53 | 0,43% | 16,00 |
| 11.09.2024 | 29,36 | 29,71 | 29,03 | 29,40 | 0,12% | - |
| 10.09.2024 | 30,34 | 30,46 | 29,03 | 29,37 | -3,28% | - |
| 09.09.2024 | 29,85 | 30,56 | 29,85 | 30,36 | 1,34% | - |
| 06.09.2024 | 30,41 | 30,84 | 29,86 | 29,96 | -1,35% | 118,00 |
| 05.09.2024 | 30,85 | 31,19 | 30,37 | 30,37 | -1,56% | 30,00 |
| 04.09.2024 | 31,53 | 31,81 | 30,76 | 30,85 | -2,00% | - |
| 03.09.2024 | 32,64 | 32,95 | 31,37 | 31,48 | -3,55% | - |
| 02.09.2024 | 32,78 | 32,96 | 32,57 | 32,64 | -0,27% | - |
| 30.08.2024 | 33,33 | 33,48 | 32,42 | 32,73 | -1,77% | - |
| 29.08.2024 | 32,84 | 33,46 | 32,53 | 33,32 | 1,49% | 30,00 |
| 28.08.2024 | 33,15 | 33,30 | 32,67 | 32,83 | -0,58% | - |
| 27.08.2024 | 33,52 | 33,96 | 32,99 | 33,02 | -1,46% | 200,00 |
| 26.08.2024 | 32,55 | 33,72 | 32,55 | 33,51 | 2,92% | 503,00 |
| 23.08.2024 | 32,23 | 33,13 | 32,16 | 32,56 | 1,02% | 155,00 |
| 22.08.2024 | 31,99 | 32,37 | 31,90 | 32,23 | 0,75% | - |
| 21.08.2024 | 32,08 | 32,56 | 31,87 | 31,99 | -0,34% | - |
| 20.08.2024 | 33,03 | 33,10 | 31,99 | 32,10 | -2,70% | - |
| 19.08.2024 | 33,11 | 33,50 | 32,90 | 32,99 | -0,45% | - |
| 16.08.2024 | 33,48 | 33,48 | 32,78 | 33,14 | -0,99% | 200,00 |
| 15.08.2024 | 32,88 | 33,78 | 32,79 | 33,47 | 1,61% | - |
| 14.08.2024 | 32,65 | 32,94 | 32,46 | 32,94 | 0,90% | 202,00 |
| 13.08.2024 | 33,00 | 33,00 | 32,41 | 32,65 | -0,05% | - |
| 12.08.2024 | 31,93 | 32,79 | 31,60 | 32,66 | 2,38% | 60,00 |
| 09.08.2024 | 31,51 | 31,92 | 31,20 | 31,90 | 1,17% | 50,00 |
| 08.08.2024 | 30,69 | 31,74 | 30,46 | 31,53 | 2,96% | - |
| 07.08.2024 | 30,42 | 31,35 | 30,42 | 30,63 | 0,54% | - |
| 06.08.2024 | 30,06 | 30,90 | 29,67 | 30,46 | 1,53% | 30,00 |
| 05.08.2024 | 30,58 | 30,58 | 29,08 | 30,00 | -1,90% | 406,00 |