28,660€
-1,41%
Echtzeit-Aktienkurs Canadian Natural Resources Ltd.
Bid:
Ask:
Aktienkurse zur Canadian Natural Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 29,01 | 29,20 | 28,34 | 28,69 | -1,31% | - |
| 09.12.2025 | 29,28 | 29,65 | 28,92 | 29,07 | -0,50% | 255,00 |
| 08.12.2025 | 29,77 | 30,13 | 29,21 | 29,22 | -2,00% | 4,00 |
| 05.12.2025 | 29,86 | 30,14 | 29,50 | 29,81 | 0,76% | 3,00 |
| 04.12.2025 | 29,34 | 30,10 | 29,24 | 29,59 | 1,23% | 1.317,00 |
| 03.12.2025 | 29,03 | 29,40 | 28,85 | 29,23 | 1,51% | 1.050,00 |
| 02.12.2025 | 29,32 | 29,43 | 28,73 | 28,79 | -1,62% | 103,00 |
| 01.12.2025 | 29,12 | 29,70 | 28,88 | 29,27 | 0,43% | 326,00 |
| 28.11.2025 | 28,76 | 29,28 | 28,73 | 29,14 | 1,39% | 351,00 |
| 27.11.2025 | 28,74 | 28,98 | 28,66 | 28,74 | -0,12% | 1,00 |
| 26.11.2025 | 28,74 | 29,00 | 28,68 | 28,78 | 0,28% | 403,00 |
| 25.11.2025 | 28,59 | 28,93 | 28,03 | 28,70 | 0,33% | 100,00 |
| 24.11.2025 | 29,01 | 29,05 | 28,35 | 28,60 | -2,00% | 202,00 |
| 21.11.2025 | 29,47 | 29,66 | 28,74 | 29,19 | -1,80% | 2,00 |
| 20.11.2025 | 29,49 | 30,32 | 29,40 | 29,72 | 0,83% | - |
| 19.11.2025 | 29,40 | 29,60 | 28,81 | 29,48 | 0,22% | 71,00 |
| 18.11.2025 | 28,75 | 29,54 | 28,45 | 29,41 | 2,40% | - |
| 17.11.2025 | 28,54 | 29,28 | 28,54 | 28,72 | -0,36% | 186,00 |
| 14.11.2025 | 27,98 | 28,83 | 27,83 | 28,83 | 3,48% | 1,00 |
| 13.11.2025 | 27,86 | 28,20 | 27,63 | 27,86 | -0,61% | 101,00 |
| 12.11.2025 | 28,00 | 28,06 | 27,66 | 28,03 | -0,07% | 1.548,00 |
| 11.11.2025 | 27,64 | 28,16 | 27,54 | 28,05 | 1,54% | - |
| 10.11.2025 | 27,59 | 28,10 | 27,24 | 27,62 | 1,01% | 578,00 |
| 07.11.2025 | 27,27 | 27,70 | 26,72 | 27,35 | -0,18% | 100,00 |
| 06.11.2025 | 27,70 | 28,12 | 27,12 | 27,40 | -1,46% | - |
| 05.11.2025 | 27,29 | 28,03 | 27,12 | 27,80 | 2,02% | 2,00 |
| 04.11.2025 | 27,77 | 27,77 | 27,05 | 27,25 | -1,93% | 1.188,00 |
| 03.11.2025 | 27,86 | 28,02 | 27,51 | 27,79 | 0,00% | 141,00 |
| 31.10.2025 | 27,62 | 27,97 | 27,31 | 27,79 | 0,43% | 100,00 |
| 30.10.2025 | 27,51 | 27,95 | 27,28 | 27,67 | -0,16% | 6,00 |
| 29.10.2025 | 26,96 | 27,86 | 26,82 | 27,71 | 2,80% | - |
| 28.10.2025 | 27,05 | 27,05 | 26,14 | 26,96 | -0,28% | 71,00 |
| 27.10.2025 | 26,65 | 27,24 | 26,65 | 27,03 | 0,60% | 22,00 |
| 24.10.2025 | 26,89 | 27,11 | 26,64 | 26,87 | -0,56% | 8,00 |
| 23.10.2025 | 26,14 | 27,15 | 26,14 | 27,02 | 3,31% | - |
| 22.10.2025 | 25,79 | 26,17 | 25,79 | 26,16 | 1,55% | - |
| 21.10.2025 | 25,80 | 26,14 | 25,57 | 25,76 | -0,39% | 50,00 |
| 20.10.2025 | 25,76 | 26,07 | 25,72 | 25,86 | 0,60% | 142,00 |
| 17.10.2025 | 26,02 | 26,04 | 25,52 | 25,70 | -0,52% | - |
| 16.10.2025 | 26,51 | 26,69 | 25,81 | 25,84 | -2,33% | 142,00 |
| 15.10.2025 | 26,65 | 27,21 | 26,37 | 26,45 | -0,97% | 41,00 |
| 14.10.2025 | 27,39 | 27,39 | 26,69 | 26,71 | -2,00% | 102,00 |
| 13.10.2025 | 27,02 | 27,69 | 27,02 | 27,26 | 0,22% | - |
| 10.10.2025 | 28,38 | 28,53 | 27,16 | 27,20 | -4,19% | 345,00 |
| 09.10.2025 | 27,99 | 28,64 | 27,99 | 28,39 | 1,32% | 1,00 |
| 08.10.2025 | 28,01 | 28,34 | 27,60 | 28,02 | -0,43% | 1,00 |
| 07.10.2025 | 27,71 | 28,14 | 27,65 | 28,14 | 1,50% | - |
| 06.10.2025 | 27,35 | 27,73 | 27,13 | 27,72 | 1,93% | 574,00 |
| 03.10.2025 | 26,99 | 27,29 | 26,81 | 27,20 | 0,85% | 1.000,00 |
| 02.10.2025 | 27,11 | 27,57 | 26,92 | 26,97 | -0,13% | - |
| 01.10.2025 | 27,38 | 27,38 | 26,89 | 27,00 | -0,97% | - |
| 30.09.2025 | 27,59 | 27,59 | 27,05 | 27,27 | -1,18% | 1,00 |
| 29.09.2025 | 27,95 | 28,02 | 27,49 | 27,59 | -1,31% | 3,00 |
| 26.09.2025 | 27,84 | 28,30 | 27,72 | 27,96 | 0,02% | 519,00 |
| 25.09.2025 | 27,91 | 28,13 | 27,77 | 27,95 | 0,31% | 3,00 |
| 24.09.2025 | 27,20 | 28,16 | 27,09 | 27,87 | 2,58% | 151,00 |
| 23.09.2025 | 27,36 | 27,91 | 27,16 | 27,17 | -0,17% | 66,00 |
| 22.09.2025 | 27,08 | 27,71 | 26,50 | 27,21 | 1,36% | 1.391,00 |
| 19.09.2025 | 27,78 | 28,04 | 26,66 | 26,85 | -3,10% | 52,00 |
| 18.09.2025 | 27,96 | 28,04 | 27,36 | 27,71 | -0,27% | 500,00 |
| 17.09.2025 | 27,77 | 28,11 | 27,43 | 27,78 | 0,27% | 2,00 |
| 16.09.2025 | 27,27 | 27,82 | 26,91 | 27,71 | 1,97% | 3.715,00 |
| 15.09.2025 | 26,47 | 27,34 | 26,47 | 27,17 | 2,14% | 1,00 |
| 12.09.2025 | 26,53 | 26,97 | 26,49 | 26,60 | 0,45% | 222,00 |
| 11.09.2025 | 26,74 | 26,80 | 26,34 | 26,48 | -0,64% | 231,00 |
| 10.09.2025 | 26,36 | 26,80 | 26,26 | 26,65 | 0,99% | - |
| 09.09.2025 | 25,83 | 26,52 | 25,78 | 26,39 | 2,37% | 660,00 |
| 08.09.2025 | 25,90 | 26,28 | 25,72 | 25,78 | -0,48% | 50,00 |
| 05.09.2025 | 26,97 | 26,97 | 25,83 | 25,91 | -3,79% | 2,00 |
| 04.09.2025 | 26,75 | 27,02 | 26,56 | 26,93 | 0,50% | 71,00 |
| 03.09.2025 | 27,36 | 27,59 | 26,60 | 26,79 | -2,46% | 152,00 |
| 02.09.2025 | 27,13 | 27,58 | 27,07 | 27,47 | 1,22% | 1,00 |
| 01.09.2025 | 27,09 | 27,20 | 26,91 | 27,14 | 0,22% | 3.222,00 |
| 29.08.2025 | 26,92 | 27,32 | 26,90 | 27,08 | 0,37% | 25,00 |
| 28.08.2025 | 26,79 | 27,07 | 26,40 | 26,98 | 0,35% | 2,00 |
| 27.08.2025 | 26,14 | 26,95 | 26,14 | 26,88 | 2,60% | 482,00 |
| 26.08.2025 | 26,53 | 27,10 | 26,06 | 26,20 | -2,02% | - |
| 25.08.2025 | 26,57 | 26,89 | 26,44 | 26,74 | 0,75% | 1,00 |
| 22.08.2025 | 25,95 | 26,66 | 25,95 | 26,54 | 2,19% | - |
| 21.08.2025 | 25,49 | 26,00 | 25,36 | 25,97 | 2,24% | - |
| 20.08.2025 | 25,21 | 25,63 | 25,21 | 25,40 | 0,91% | - |
| 19.08.2025 | 25,48 | 25,94 | 25,16 | 25,17 | -1,41% | - |
| 18.08.2025 | 25,54 | 25,78 | 25,40 | 25,53 | 0,16% | 2,00 |
| 15.08.2025 | 25,56 | 25,62 | 25,29 | 25,49 | -0,27% | 1,00 |
| 14.08.2025 | 25,60 | 25,73 | 25,41 | 25,56 | -0,08% | - |
| 13.08.2025 | 25,74 | 25,78 | 25,34 | 25,58 | -0,04% | 21,00 |
| 12.08.2025 | 25,79 | 25,90 | 25,57 | 25,59 | -0,70% | 601,00 |
| 11.08.2025 | 26,02 | 26,29 | 25,66 | 25,77 | -1,07% | 322,00 |
| 08.08.2025 | 26,18 | 26,34 | 25,79 | 26,05 | -0,34% | 50,00 |
| 07.08.2025 | 26,88 | 27,39 | 25,84 | 26,14 | -2,92% | 1,00 |
| 06.08.2025 | 27,16 | 27,59 | 26,74 | 26,93 | -0,94% | - |
| 05.08.2025 | 26,61 | 27,21 | 26,48 | 27,18 | 2,28% | 25,00 |
| 04.08.2025 | 26,72 | 26,89 | 26,43 | 26,58 | -0,82% | 1,00 |
| 01.08.2025 | 27,76 | 27,86 | 26,70 | 26,80 | -3,51% | 25,00 |
| 31.07.2025 | 27,74 | 27,91 | 27,44 | 27,77 | -0,57% | - |
| 30.07.2025 | 28,08 | 28,09 | 27,45 | 27,93 | 0,16% | 103,00 |
| 29.07.2025 | 27,58 | 27,95 | 27,40 | 27,89 | 1,20% | 31,00 |
| 28.07.2025 | 26,89 | 27,60 | 26,73 | 27,56 | 3,14% | 500,00 |
| 25.07.2025 | 26,97 | 27,14 | 26,61 | 26,72 | -0,67% | 100,00 |
| 24.07.2025 | 26,64 | 26,95 | 26,46 | 26,90 | 0,86% | - |