26,660€
-0,09%
Echtzeit-Aktienkurs Canadian Natural Resources Ltd.
Bid:
Ask:
Aktienkurse zur Canadian Natural Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 26,71 | 26,74 | 26,46 | 26,66 | -0,09% | - |
| 30.06.2025 | 26,74 | 27,04 | 26,68 | 26,69 | -0,67% | - |
| 27.06.2025 | 27,28 | 27,39 | 26,70 | 26,87 | -1,49% | - |
| 26.06.2025 | 26,95 | 27,28 | 26,61 | 27,27 | 1,24% | - |
| 25.06.2025 | 27,14 | 27,70 | 26,85 | 26,94 | -0,81% | - |
| 24.06.2025 | 27,56 | 27,88 | 27,13 | 27,16 | -2,04% | - |
| 23.06.2025 | 29,60 | 29,85 | 27,63 | 27,72 | -4,46% | 141,00 |
| 20.06.2025 | 29,34 | 29,44 | 28,77 | 29,02 | -0,87% | 224,00 |
| 19.06.2025 | 29,18 | 29,70 | 29,18 | 29,27 | 0,03% | 277,00 |
| 18.06.2025 | 29,73 | 29,89 | 29,15 | 29,26 | -1,15% | - |
| 17.06.2025 | 29,01 | 29,74 | 28,74 | 29,60 | 2,76% | 378,00 |
| 16.06.2025 | 29,18 | 29,96 | 28,62 | 28,81 | -1,52% | 73,00 |
| 13.06.2025 | 28,89 | 30,14 | 28,73 | 29,25 | 2,52% | 204,00 |
| 12.06.2025 | 28,55 | 28,58 | 28,02 | 28,53 | 0,12% | - |
| 11.06.2025 | 28,07 | 28,63 | 28,03 | 28,50 | 1,17% | 15,00 |
| 10.06.2025 | 27,68 | 28,44 | 27,56 | 28,17 | 1,75% | 77,00 |
| 09.06.2025 | 27,69 | 27,93 | 27,37 | 27,68 | 0,00% | 50,00 |
| 06.06.2025 | 27,05 | 27,91 | 26,88 | 27,68 | 2,27% | 200,00 |
| 05.06.2025 | 27,02 | 27,48 | 26,94 | 27,07 | -0,07% | 40,00 |
| 04.06.2025 | 27,61 | 27,83 | 26,92 | 27,09 | -2,06% | - |
| 03.06.2025 | 27,14 | 27,82 | 26,85 | 27,66 | 2,83% | 100,00 |
| 02.06.2025 | 26,79 | 27,32 | 26,71 | 26,90 | 0,50% | 1.800,00 |
| 30.05.2025 | 27,11 | 27,39 | 26,56 | 26,76 | -1,07% | - |
| 29.05.2025 | 27,24 | 27,89 | 26,96 | 27,05 | -0,61% | 100,00 |
| 28.05.2025 | 27,59 | 27,92 | 27,13 | 27,22 | -0,95% | 20,00 |
| 27.05.2025 | 27,22 | 27,67 | 27,20 | 27,48 | 0,55% | 124,00 |
| 26.05.2025 | 27,32 | 27,58 | 27,17 | 27,33 | 0,11% | - |
| 23.05.2025 | 27,33 | 27,41 | 26,82 | 27,30 | -0,22% | - |
| 22.05.2025 | 27,13 | 27,47 | 26,68 | 27,36 | 0,74% | - |
| 21.05.2025 | 27,11 | 27,45 | 26,92 | 27,16 | -0,28% | - |
| 20.05.2025 | 27,19 | 27,51 | 26,96 | 27,23 | 0,24% | - |
| 19.05.2025 | 27,53 | 27,59 | 26,82 | 27,17 | -1,29% | - |
| 16.05.2025 | 27,63 | 27,83 | 27,42 | 27,52 | -0,47% | 75,00 |
| 15.05.2025 | 28,12 | 28,16 | 27,30 | 27,65 | -1,79% | - |
| 14.05.2025 | 28,82 | 28,82 | 28,09 | 28,16 | -2,21% | - |
| 13.05.2025 | 28,28 | 28,87 | 28,06 | 28,79 | 1,66% | - |
| 12.05.2025 | 27,56 | 28,69 | 27,23 | 28,32 | 4,31% | 995,00 |
| 09.05.2025 | 26,86 | 27,23 | 26,63 | 27,15 | 1,34% | - |
| 08.05.2025 | 25,33 | 27,10 | 25,33 | 26,79 | 5,27% | 450,00 |
| 07.05.2025 | 25,34 | 25,46 | 24,90 | 25,45 | 1,39% | - |
| 06.05.2025 | 24,83 | 25,36 | 24,79 | 25,10 | 1,48% | - |
| 05.05.2025 | 25,67 | 25,67 | 24,68 | 24,74 | -3,53% | 200,00 |
| 02.05.2025 | 25,77 | 25,98 | 25,26 | 25,64 | 1,14% | - |
| 30.04.2025 | 25,63 | 25,77 | 24,77 | 25,35 | -1,57% | 20,00 |
| 29.04.2025 | 25,93 | 25,98 | 25,60 | 25,76 | -0,69% | 200,00 |
| 28.04.2025 | 25,73 | 26,04 | 25,67 | 25,94 | 0,37% | - |
| 25.04.2025 | 25,67 | 26,05 | 25,59 | 25,84 | 0,49% | - |
| 24.04.2025 | 25,61 | 25,82 | 25,37 | 25,72 | 0,53% | - |
| 23.04.2025 | 25,58 | 26,57 | 25,27 | 25,58 | -0,20% | - |
| 22.04.2025 | 24,88 | 25,93 | 24,85 | 25,63 | 1,14% | 1.158,00 |
| 17.04.2025 | 24,70 | 25,57 | 24,70 | 25,34 | 2,40% | - |
| 16.04.2025 | 24,34 | 25,14 | 23,75 | 24,75 | 2,04% | 445,00 |
| 15.04.2025 | 24,18 | 24,71 | 23,99 | 24,25 | 0,50% | - |
| 14.04.2025 | 24,22 | 24,72 | 23,80 | 24,13 | 0,71% | 50,00 |
| 11.04.2025 | 23,08 | 24,24 | 22,73 | 23,96 | 2,22% | 271,00 |
| 10.04.2025 | 25,41 | 25,50 | 22,97 | 23,44 | -7,90% | 200,00 |
| 09.04.2025 | 22,07 | 25,75 | 22,03 | 25,45 | 10,68% | 26,00 |
| 08.04.2025 | 24,43 | 25,48 | 22,77 | 23,00 | -5,64% | - |
| 07.04.2025 | 24,43 | 25,27 | 23,67 | 24,37 | -3,33% | - |
| 04.04.2025 | 26,76 | 27,02 | 24,34 | 25,21 | -6,99% | - |
| 03.04.2025 | 28,14 | 28,20 | 26,89 | 27,11 | -6,47% | 164,00 |
| 02.04.2025 | 29,03 | 29,29 | 28,51 | 28,98 | -0,19% | - |
| 01.04.2025 | 28,51 | 29,04 | 28,33 | 29,04 | 1,93% | 103,00 |
| 31.03.2025 | 28,21 | 28,78 | 27,94 | 28,49 | 0,92% | 25,00 |
| 28.03.2025 | 28,52 | 28,74 | 28,05 | 28,23 | -1,16% | - |
| 27.03.2025 | 29,20 | 29,20 | 28,56 | 28,56 | -1,87% | - |
| 26.03.2025 | 28,64 | 29,52 | 28,64 | 29,10 | 1,04% | - |
| 25.03.2025 | 28,52 | 28,90 | 28,36 | 28,80 | 1,03% | - |
| 24.03.2025 | 27,98 | 28,69 | 27,90 | 28,51 | 1,80% | 150,00 |
| 21.03.2025 | 28,49 | 28,49 | 27,79 | 28,00 | -1,67% | 184,00 |
| 20.03.2025 | 28,26 | 28,80 | 28,01 | 28,48 | 1,12% | 200,00 |
| 19.03.2025 | 27,47 | 28,41 | 27,32 | 28,16 | 2,68% | - |
| 18.03.2025 | 27,45 | 27,61 | 27,09 | 27,43 | 0,38% | 36,00 |
| 17.03.2025 | 26,74 | 27,57 | 26,73 | 27,32 | 1,56% | 900,00 |
| 14.03.2025 | 26,47 | 27,10 | 26,33 | 26,90 | 1,66% | - |
| 13.03.2025 | 26,86 | 27,03 | 26,13 | 26,46 | -1,91% | - |
| 12.03.2025 | 26,53 | 27,05 | 26,40 | 26,98 | 2,24% | 440,00 |
| 11.03.2025 | 26,53 | 26,57 | 25,81 | 26,39 | 0,84% | - |
| 10.03.2025 | 26,25 | 26,40 | 25,63 | 26,17 | 0,21% | 300,00 |
| 07.03.2025 | 25,97 | 27,01 | 25,86 | 26,11 | 0,81% | 200,00 |
| 06.03.2025 | 25,42 | 26,51 | 25,07 | 25,90 | 1,73% | 180,00 |
| 05.03.2025 | 25,40 | 26,01 | 24,80 | 25,46 | 0,20% | 155,00 |
| 04.03.2025 | 25,49 | 25,70 | 24,36 | 25,41 | -0,06% | 561,00 |
| 03.03.2025 | 27,07 | 27,24 | 25,15 | 25,43 | -6,47% | 10,00 |
| 28.02.2025 | 27,29 | 27,36 | 26,59 | 27,19 | -0,07% | 184,00 |
| 27.02.2025 | 27,31 | 27,81 | 27,16 | 27,21 | -0,27% | 150,00 |
| 26.02.2025 | 27,39 | 27,76 | 27,06 | 27,28 | -0,38% | 186,00 |
| 25.02.2025 | 28,05 | 28,14 | 27,18 | 27,39 | -2,34% | - |
| 24.02.2025 | 28,83 | 28,89 | 28,00 | 28,04 | -2,11% | 108,00 |
| 21.02.2025 | 29,23 | 29,34 | 28,55 | 28,65 | -2,00% | - |
| 20.02.2025 | 29,19 | 29,43 | 28,97 | 29,23 | 0,19% | 12,00 |
| 19.02.2025 | 29,17 | 29,52 | 29,10 | 29,18 | 0,02% | - |
| 18.02.2025 | 28,76 | 29,36 | 28,67 | 29,17 | 1,36% | - |
| 17.02.2025 | 28,70 | 28,80 | 28,65 | 28,78 | 0,33% | 574,00 |
| 14.02.2025 | 29,09 | 29,20 | 28,60 | 28,69 | -1,14% | - |
| 13.02.2025 | 29,14 | 29,25 | 28,54 | 29,02 | 0,43% | 32,00 |
| 12.02.2025 | 29,89 | 29,89 | 28,86 | 28,89 | -3,13% | - |
| 11.02.2025 | 29,80 | 30,09 | 29,56 | 29,83 | 0,25% | 430,00 |
| 10.02.2025 | 29,41 | 29,89 | 29,41 | 29,75 | 1,10% | 168,00 |
| 07.02.2025 | 29,39 | 29,87 | 29,33 | 29,43 | -0,47% | 15,00 |