26,810€
1,32%
Echtzeit-Aktienkurs Canadian Natural Resources Ltd.
Bid:
Ask:
Aktienkurse zur Canadian Natural Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.02.2025 | 29,90 | 30,34 | 29,21 | 29,57 | -1,12% | 45,00 |
| 05.02.2025 | 29,84 | 29,92 | 29,36 | 29,90 | 0,08% | 165,00 |
| 04.02.2025 | 29,53 | 30,19 | 28,84 | 29,88 | 2,33% | 100,00 |
| 03.02.2025 | 29,32 | 29,99 | 27,98 | 29,20 | -0,27% | 249,00 |
| 31.01.2025 | 30,03 | 30,30 | 29,22 | 29,28 | -1,56% | - |
| 30.01.2025 | 29,46 | 30,03 | 29,12 | 29,74 | 0,88% | 4,00 |
| 29.01.2025 | 29,17 | 29,49 | 28,88 | 29,48 | 1,08% | 150,00 |
| 28.01.2025 | 29,43 | 29,95 | 28,89 | 29,17 | -1,27% | - |
| 27.01.2025 | 29,82 | 30,00 | 28,92 | 29,54 | -0,94% | 137,00 |
| 24.01.2025 | 30,37 | 30,42 | 29,79 | 29,82 | -1,68% | - |
| 23.01.2025 | 30,29 | 30,92 | 30,08 | 30,33 | 0,08% | 165,00 |
| 22.01.2025 | 30,49 | 30,78 | 30,19 | 30,31 | -0,82% | - |
| 21.01.2025 | 31,48 | 31,48 | 29,73 | 30,56 | -2,97% | - |
| 20.01.2025 | 30,10 | 31,53 | 29,60 | 31,49 | 4,00% | 129,00 |
| 17.01.2025 | 29,89 | 30,35 | 29,67 | 30,28 | 1,36% | - |
| 16.01.2025 | 30,59 | 30,73 | 29,70 | 29,88 | -2,37% | 164,00 |
| 15.01.2025 | 30,78 | 30,92 | 30,38 | 30,60 | 0,11% | - |
| 14.01.2025 | 30,87 | 30,95 | 30,24 | 30,57 | -1,07% | 2,00 |
| 13.01.2025 | 32,14 | 32,81 | 30,75 | 30,90 | -3,45% | - |
| 10.01.2025 | 31,66 | 32,69 | 31,66 | 32,00 | 1,07% | - |
| 09.01.2025 | 31,74 | 31,83 | 31,58 | 31,66 | 0,00% | - |
| 08.01.2025 | 31,62 | 31,98 | 31,41 | 31,66 | 0,21% | - |
| 07.01.2025 | 31,04 | 31,73 | 30,65 | 31,60 | 1,87% | - |
| 06.01.2025 | 30,62 | 31,59 | 30,53 | 31,02 | 1,22% | 200,00 |
| 03.01.2025 | 30,58 | 30,76 | 30,33 | 30,64 | 0,33% | 60,00 |
| 02.01.2025 | 28,90 | 30,84 | 28,90 | 30,54 | 5,77% | 285,00 |
| 30.12.2024 | 28,93 | 28,99 | 28,83 | 28,88 | -0,35% | - |
| 27.12.2024 | 28,91 | 29,32 | 28,87 | 28,98 | 0,24% | - |
| 23.12.2024 | 28,59 | 28,93 | 28,12 | 28,91 | 2,05% | 70,00 |
| 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% | - |