49,280€
2,38%
Echtzeit-Aktienkurs Canadian Natural Resources Ltd.
Bid:
Ask:
Aktienkurse zur Canadian Natural Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 48,38 | 49,58 | 48,06 | 49,31 | 2,45% | - |
| 22.10.2026 | 48,30 | 49,35 | 47,37 | 48,13 | -0,61% | - |
| 21.10.2026 | 48,57 | 49,25 | 47,83 | 48,43 | 0,49% | 500,00 |
| 20.10.2026 | 47,97 | 49,09 | 47,36 | 48,19 | -0,43% | 1,00 |
| 19.10.2026 | 47,62 | 48,49 | 47,40 | 48,40 | 1,15% | 4,00 |
| 16.10.2026 | 46,41 | 47,97 | 45,96 | 47,85 | 3,17% | 1,00 |
| 15.10.2026 | 46,23 | 46,77 | 45,44 | 46,38 | -0,48% | 1,00 |
| 14.10.2026 | 46,45 | 47,35 | 46,04 | 46,60 | 0,38% | 1,00 |
| 13.10.2026 | 45,18 | 46,43 | 44,56 | 46,43 | 2,47% | - |
| 12.10.2026 | 44,33 | 45,42 | 44,05 | 45,31 | 2,37% | 32,00 |
| 09.10.2026 | 43,75 | 44,60 | 43,48 | 44,26 | 1,27% | - |
| 08.10.2026 | 42,39 | 43,88 | 42,39 | 43,71 | 2,97% | - |
| 07.10.2026 | 42,90 | 44,18 | 42,20 | 42,45 | -0,57% | - |
| 06.10.2026 | 43,28 | 43,34 | 42,17 | 42,69 | -1,05% | 109,00 |
| 05.10.2026 | 43,05 | 43,64 | 42,30 | 43,15 | 0,25% | 7,00 |
| 02.10.2026 | 42,65 | 43,17 | 41,50 | 43,04 | 1,18% | 1,00 |
| 01.10.2026 | 41,54 | 42,82 | 41,21 | 42,54 | 2,04% | - |
| 30.09.2026 | 41,59 | 42,23 | 40,98 | 41,69 | 0,17% | - |
| 29.09.2026 | 41,81 | 42,24 | 41,09 | 41,62 | -0,99% | - |
| 28.09.2026 | 41,62 | 42,48 | 41,62 | 42,03 | 1,23% | - |
| 25.09.2026 | 42,44 | 42,44 | 41,34 | 41,52 | -1,51% | - |
| 24.09.2026 | 41,85 | 42,78 | 41,67 | 42,16 | 0,60% | - |
| 23.09.2026 | 41,85 | 42,55 | 41,74 | 41,91 | 0,50% | - |
| 22.09.2026 | 42,41 | 42,82 | 41,19 | 41,70 | -1,03% | - |
| 21.09.2026 | 43,75 | 43,75 | 41,90 | 42,13 | -2,55% | - |
| 18.09.2026 | 44,17 | 44,25 | 43,17 | 43,24 | -1,91% | - |
| 17.09.2026 | 43,75 | 44,12 | 42,97 | 44,08 | 0,91% | - |
| 16.09.2026 | 44,59 | 44,78 | 43,19 | 43,68 | -2,10% | - |
| 15.09.2026 | 43,90 | 44,91 | 43,52 | 44,62 | 2,66% | 25,00 |
| 14.09.2026 | 43,92 | 44,68 | 43,44 | 43,46 | 1,09% | 500,00 |
| 11.09.2026 | 43,56 | 43,57 | 42,46 | 42,99 | -1,84% | 150,00 |
| 10.09.2026 | 44,20 | 45,04 | 43,48 | 43,80 | -0,71% | 100,00 |
| 09.09.2026 | 43,74 | 44,63 | 43,69 | 44,11 | 0,39% | 240,00 |
| 08.09.2026 | 44,06 | 44,92 | 43,63 | 43,94 | -0,27% | - |
| 07.09.2026 | 43,42 | 44,51 | 43,17 | 44,06 | 1,44% | - |
| 04.09.2026 | 43,99 | 44,02 | 42,96 | 43,44 | -1,51% | 1,00 |
| 03.09.2026 | 44,69 | 44,97 | 44,02 | 44,10 | -1,40% | 14,00 |
| 02.09.2026 | 44,89 | 45,20 | 44,15 | 44,73 | -0,12% | 1,00 |
| 01.09.2026 | 42,90 | 44,86 | 42,83 | 44,78 | 4,40% | 1,00 |
| 31.08.2026 | 42,73 | 43,61 | 42,55 | 42,90 | 1,42% | 100,00 |
| 28.08.2026 | 42,74 | 43,05 | 41,93 | 42,30 | -0,84% | - |
| 27.08.2026 | 42,46 | 43,02 | 42,25 | 42,66 | 0,04% | 46,00 |
| 26.08.2026 | 42,41 | 43,35 | 41,75 | 42,64 | -0,08% | - |
| 25.08.2026 | 43,60 | 43,61 | 42,53 | 42,67 | -2,02% | 1,00 |
| 24.08.2026 | 44,01 | 44,18 | 42,84 | 43,55 | -1,06% | 1,00 |
| 21.08.2026 | 43,51 | 44,08 | 42,39 | 44,02 | 0,98% | 14,00 |
| 20.08.2026 | 42,46 | 43,79 | 42,32 | 43,59 | 2,70% | 13,00 |
| 19.08.2026 | 42,70 | 43,45 | 42,42 | 42,45 | -0,81% | 2,00 |
| 18.08.2026 | 42,58 | 43,18 | 42,36 | 42,79 | 0,69% | 2,00 |
| 17.08.2026 | 41,50 | 42,64 | 41,11 | 42,50 | 2,47% | 1,00 |
| 14.08.2026 | 41,29 | 41,90 | 41,18 | 41,47 | 0,41% | 1,00 |
| 13.08.2026 | 41,18 | 41,36 | 40,42 | 41,30 | -0,15% | 185,00 |
| 12.08.2026 | 41,31 | 41,61 | 40,95 | 41,36 | 0,29% | 35,00 |
| 11.08.2026 | 40,97 | 41,51 | 40,71 | 41,24 | 0,63% | - |
| 10.08.2026 | 39,53 | 41,29 | 39,41 | 40,99 | 4,21% | 1.086,00 |
| 07.08.2026 | 39,43 | 39,97 | 38,76 | 39,33 | -0,49% | - |
| 06.08.2026 | 38,96 | 39,86 | 38,65 | 39,52 | 1,79% | 108,00 |
| 05.08.2026 | 39,91 | 40,37 | 38,81 | 38,83 | -3,10% | - |
| 04.08.2026 | 40,57 | 40,92 | 39,19 | 40,07 | -0,40% | - |
| 03.08.2026 | 40,33 | 40,95 | 39,94 | 40,23 | -2,56% | 2,00 |
| 31.07.2026 | 40,56 | 41,62 | 40,33 | 41,29 | 0,87% | - |
| 30.07.2026 | 40,33 | 40,94 | 39,97 | 40,93 | 0,87% | 1,00 |
| 29.07.2026 | 38,82 | 40,89 | 38,82 | 40,58 | 4,09% | 1,00 |
| 28.07.2026 | 39,75 | 41,13 | 38,72 | 38,98 | -1,14% | 402,00 |
| 27.07.2026 | 41,20 | 41,20 | 39,22 | 39,43 | -4,05% | 1,00 |
| 24.07.2026 | 41,07 | 41,63 | 40,30 | 41,09 | -0,44% | 1,00 |
| 23.07.2026 | 40,14 | 41,48 | 40,07 | 41,27 | 2,89% | 4,00 |
| 22.07.2026 | 39,52 | 40,22 | 39,37 | 40,12 | 2,09% | 4,00 |
| 21.07.2026 | 38,60 | 39,40 | 38,48 | 39,30 | 1,54% | 402,00 |
| 20.07.2026 | 38,37 | 39,04 | 37,77 | 38,70 | 1,61% | 2,00 |
| 17.07.2026 | 37,65 | 38,30 | 37,39 | 38,09 | 1,87% | - |
| 16.07.2026 | 37,04 | 37,73 | 37,04 | 37,39 | 0,16% | - |
| 15.07.2026 | 37,47 | 37,70 | 36,98 | 37,33 | -0,17% | - |
| 14.07.2026 | 38,26 | 38,50 | 37,08 | 37,39 | -1,24% | 101,00 |
| 13.07.2026 | 37,53 | 38,05 | 36,93 | 37,86 | 3,79% | 302,00 |
| 10.07.2026 | 36,64 | 37,12 | 36,24 | 36,48 | -0,48% | 196,00 |
| 09.07.2026 | 37,14 | 37,48 | 36,53 | 36,65 | -1,09% | 406,00 |
| 08.07.2026 | 35,66 | 37,31 | 35,66 | 37,06 | 3,96% | 1.074,00 |
| 07.07.2026 | 34,65 | 35,66 | 34,50 | 35,64 | 3,58% | 1,00 |
| 06.07.2026 | 34,90 | 35,06 | 34,25 | 34,41 | -1,51% | 401,00 |
| 03.07.2026 | 34,66 | 34,95 | 34,56 | 34,94 | 0,71% | 90,00 |
| 02.07.2026 | 34,33 | 34,76 | 34,11 | 34,69 | 1,54% | 1,00 |
| 01.07.2026 | 34,67 | 35,02 | 34,13 | 34,16 | -1,19% | 37,00 |
| 30.06.2026 | 34,41 | 35,02 | 34,41 | 34,57 | 0,49% | 1,00 |
| 29.06.2026 | 34,93 | 35,11 | 34,38 | 34,40 | -1,15% | 393,00 |
| 26.06.2026 | 35,01 | 35,01 | 34,18 | 34,80 | -0,09% | 642,00 |
| 25.06.2026 | 34,68 | 35,06 | 34,31 | 34,83 | 1,04% | 8,00 |
| 24.06.2026 | 35,93 | 36,09 | 34,43 | 34,48 | -4,38% | 73,00 |
| 23.06.2026 | 36,21 | 36,68 | 35,78 | 36,06 | -1,08% | 300,00 |
| 22.06.2026 | 35,83 | 36,54 | 35,61 | 36,45 | 1,10% | 157,00 |
| 19.06.2026 | 35,99 | 36,57 | 35,79 | 36,05 | 1,01% | 1,00 |
| 18.06.2026 | 37,27 | 37,30 | 35,56 | 35,69 | -2,67% | 2,00 |
| 17.06.2026 | 36,90 | 37,68 | 36,57 | 36,67 | -1,06% | 5,00 |
| 16.06.2026 | 38,01 | 38,12 | 36,85 | 37,07 | -2,56% | 2,00 |
| 15.06.2026 | 39,24 | 39,24 | 37,08 | 38,04 | -2,89% | 1.667,00 |
| 12.06.2026 | 39,24 | 39,72 | 38,72 | 39,17 | -0,84% | 217,00 |
| 11.06.2026 | 39,42 | 40,53 | 39,05 | 39,50 | -0,27% | - |
| 10.06.2026 | 39,08 | 39,79 | 38,67 | 39,61 | 2,51% | 41,00 |
| 09.06.2026 | 40,09 | 40,09 | 38,53 | 38,64 | -3,92% | - |
| 08.06.2026 | 40,68 | 41,01 | 39,94 | 40,22 | 1,06% | 215,00 |