29,850€
-1,71%
Echtzeit-Aktienkurs Canadian Natural Resources Limited
Bid:
Ask:
Aktienkurse zur Canadian Natural Resources Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 32,40 | 32,46 | 30,19 | 30,58 | -5,59% | 132,00 |
| 01.08.2024 | 32,86 | 33,77 | 31,84 | 32,39 | -1,19% | - |
| 31.07.2024 | 31,57 | 32,84 | 31,57 | 32,78 | 3,60% | 40,00 |
| 30.07.2024 | 31,50 | 31,85 | 31,35 | 31,64 | 0,48% | 64,00 |
| 29.07.2024 | 31,71 | 32,03 | 31,35 | 31,49 | -0,76% | - |
| 26.07.2024 | 31,75 | 31,93 | 31,33 | 31,73 | 0,06% | 66,00 |
| 25.07.2024 | 32,19 | 32,19 | 31,08 | 31,71 | -0,24% | 164,00 |
| 24.07.2024 | 31,69 | 32,28 | 31,69 | 31,79 | -0,61% | 44,00 |
| 23.07.2024 | 32,49 | 32,66 | 31,85 | 31,98 | -1,57% | - |
| 22.07.2024 | 32,34 | 32,68 | 31,99 | 32,49 | 0,45% | - |
| 19.07.2024 | 32,74 | 33,07 | 32,31 | 32,35 | -1,42% | - |
| 18.07.2024 | 32,62 | 33,08 | 32,42 | 32,81 | 0,71% | 150,00 |
| 17.07.2024 | 33,00 | 33,19 | 32,21 | 32,58 | -1,06% | 50,00 |
| 16.07.2024 | 33,68 | 33,68 | 32,84 | 32,93 | -2,17% | - |
| 15.07.2024 | 32,54 | 33,77 | 32,54 | 33,66 | 2,43% | - |
| 12.07.2024 | 33,63 | 33,90 | 32,54 | 32,86 | -2,49% | - |
| 11.07.2024 | 33,27 | 33,90 | 32,90 | 33,70 | 1,23% | 90,00 |
| 10.07.2024 | 32,76 | 33,32 | 32,54 | 33,29 | 1,49% | - |
| 09.07.2024 | 33,26 | 33,39 | 32,76 | 32,80 | -1,38% | 42,00 |
| 08.07.2024 | 33,27 | 33,40 | 33,05 | 33,26 | -0,03% | - |
| 05.07.2024 | 33,89 | 33,95 | 33,18 | 33,27 | -1,83% | - |
| 04.07.2024 | 33,97 | 34,07 | 33,61 | 33,89 | 0,03% | - |
| 03.07.2024 | 33,51 | 34,11 | 33,30 | 33,88 | 1,01% | - |
| 02.07.2024 | 33,43 | 33,90 | 33,31 | 33,54 | 0,24% | - |
| 01.07.2024 | 32,91 | 34,00 | 32,91 | 33,46 | 0,69% | 300,00 |
| 28.06.2024 | 33,31 | 33,75 | 33,08 | 33,23 | -0,30% | - |
| 27.06.2024 | 33,01 | 33,51 | 32,99 | 33,33 | 0,76% | - |
| 26.06.2024 | 33,05 | 33,37 | 32,77 | 33,08 | -0,03% | 200,00 |
| 25.06.2024 | 33,24 | 33,64 | 32,98 | 33,09 | -0,54% | - |
| 24.06.2024 | 32,37 | 33,48 | 32,05 | 33,27 | 3,10% | 66,00 |
| 21.06.2024 | 32,68 | 33,08 | 32,23 | 32,27 | -1,31% | 51,00 |
| 20.06.2024 | 32,06 | 33,00 | 32,03 | 32,70 | 2,00% | - |
| 19.06.2024 | 32,11 | 32,51 | 31,97 | 32,06 | -0,09% | 16,00 |
| 18.06.2024 | 31,42 | 32,70 | 31,27 | 32,09 | 2,23% | 272,00 |
| 17.06.2024 | 31,76 | 32,21 | 30,84 | 31,39 | -1,13% | 30,00 |
| 14.06.2024 | 31,70 | 32,40 | 31,36 | 31,75 | -0,91% | 1.401,00 |
| 13.06.2024 | 32,66 | 32,86 | 31,86 | 32,04 | -2,55% | 885,00 |
| 12.06.2024 | 33,39 | 33,85 | 32,62 | 32,88 | -0,84% | 1.963,00 |
| 11.06.2024 | 33,50 | 35,50 | 32,50 | 33,16 | -50,08% | 3.728,00 |
| 10.06.2024 | 65,26 | 66,42 | 65,26 | 66,42 | 1,56% | 886,00 |
| 07.06.2024 | 66,24 | 66,24 | 65,28 | 65,40 | -0,91% | 274,00 |
| 06.06.2024 | 66,34 | 66,52 | 65,94 | 66,00 | 0,33% | 182,00 |
| 05.06.2024 | 65,54 | 66,92 | 65,54 | 65,78 | -0,45% | 191,00 |
| 04.06.2024 | 67,08 | 67,56 | 64,70 | 66,08 | -1,67% | 1.320,00 |
| 03.06.2024 | 70,18 | 71,06 | 67,20 | 67,20 | -4,41% | 1.582,00 |
| 31.05.2024 | 70,22 | 70,30 | 69,22 | 70,30 | 99,77% | 388,00 |
| 30.05.2024 | 34,92 | 35,33 | 34,88 | 35,19 | 1,35% | 1.940,00 |
| 29.05.2024 | 35,99 | 35,99 | 34,51 | 34,72 | -2,58% | 578,00 |
| 28.05.2024 | 35,53 | 35,64 | 35,43 | 35,64 | 1,16% | 406,00 |
| 27.05.2024 | 35,20 | 35,66 | 35,20 | 35,23 | 0,26% | 50,00 |
| 24.05.2024 | 34,97 | 35,25 | 34,74 | 35,14 | 0,46% | 1.320,00 |
| 23.05.2024 | 34,99 | 35,53 | 34,79 | 34,98 | 1,36% | 1.084,00 |
| 22.05.2024 | 35,19 | 35,46 | 34,51 | 34,51 | -2,90% | 1.078,00 |
| 21.05.2024 | 35,54 | 35,54 | 35,54 | 35,54 | -0,17% | 30,00 |
| 20.05.2024 | 35,67 | 35,73 | 35,31 | 35,60 | 1,19% | 264,00 |
| 17.05.2024 | 34,78 | 35,18 | 34,71 | 35,18 | 1,21% | 774,00 |
| 16.05.2024 | 34,81 | 35,06 | 34,76 | 34,76 | -0,29% | 232,00 |
| 15.05.2024 | 35,32 | 35,32 | 34,36 | 34,86 | -0,20% | 658,00 |
| 14.05.2024 | 35,21 | 35,56 | 34,92 | 34,93 | -1,61% | 568,00 |
| 13.05.2024 | 35,32 | 35,69 | 35,26 | 35,50 | -0,03% | 682,00 |
| 10.05.2024 | 36,35 | 36,36 | 35,51 | 35,51 | -1,93% | 774,00 |
| 09.05.2024 | 35,77 | 36,26 | 35,77 | 36,21 | 1,29% | 422,00 |
| 08.05.2024 | 34,92 | 35,75 | 34,92 | 35,75 | 0,06% | 218,00 |
| 07.05.2024 | 35,50 | 35,73 | 34,99 | 35,73 | 1,62% | 910,00 |
| 06.05.2024 | 34,99 | 35,16 | 34,63 | 35,16 | 1,85% | 914,00 |
| 03.05.2024 | 35,09 | 35,10 | 34,50 | 34,52 | -1,88% | 642,00 |
| 02.05.2024 | 35,40 | 35,65 | 34,01 | 35,18 | -1,76% | 3.614,00 |
| 30.04.2024 | 36,37 | 36,37 | 35,81 | 35,81 | -1,57% | 310,00 |
| 29.04.2024 | 36,20 | 36,56 | 36,20 | 36,38 | 1,11% | 370,00 |
| 26.04.2024 | 36,12 | 36,24 | 35,98 | 35,98 | 0,08% | 280,00 |
| 25.04.2024 | 35,75 | 36,01 | 35,73 | 35,95 | -0,14% | 200,00 |
| 24.04.2024 | 35,90 | 36,00 | 35,90 | 36,00 | 0,22% | 240,00 |
| 23.04.2024 | 35,86 | 35,92 | 35,40 | 35,92 | -0,99% | 1.488,00 |
| 22.04.2024 | 35,39 | 36,28 | 35,22 | 36,28 | 0,55% | 1.466,00 |
| 19.04.2024 | 36,60 | 36,60 | 35,99 | 36,08 | 1,15% | 2.176,00 |