38,503€
1,22%
Echtzeit-Aktienkurs Canadian Natural Resources Ltd.
Bid:
Ask:
Aktienkurse zur Canadian Natural Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 38,53 | 39,02 | 37,95 | 38,57 | 1,39% | - |
| 07.05.2026 | 38,84 | 39,38 | 37,16 | 38,04 | -1,87% | 337,00 |
| 06.05.2026 | 40,79 | 41,28 | 38,24 | 38,76 | -5,75% | 508,00 |
| 05.05.2026 | 40,58 | 41,35 | 40,01 | 41,13 | 1,07% | 6,00 |
| 04.05.2026 | 39,94 | 41,00 | 39,77 | 40,69 | 0,10% | 142,00 |
| 30.04.2026 | 40,43 | 40,78 | 39,56 | 40,65 | 0,77% | 179,00 |
| 29.04.2026 | 39,31 | 40,57 | 39,31 | 40,34 | 1,67% | 126,00 |
| 28.04.2026 | 38,44 | 39,81 | 38,44 | 39,68 | 3,35% | 11,00 |
| 27.04.2026 | 37,87 | 38,61 | 37,54 | 38,39 | 1,33% | 78,00 |
| 24.04.2026 | 39,08 | 39,16 | 37,76 | 37,89 | -2,43% | 182,00 |
| 23.04.2026 | 38,23 | 39,13 | 37,97 | 38,83 | 1,54% | 110,00 |
| 22.04.2026 | 37,63 | 38,27 | 37,31 | 38,24 | 1,72% | - |
| 21.04.2026 | 36,84 | 37,65 | 36,01 | 37,60 | 2,59% | 138,00 |
| 20.04.2026 | 36,42 | 37,78 | 36,42 | 36,65 | 0,75% | 300,00 |
| 17.04.2026 | 39,25 | 39,82 | 35,68 | 36,38 | -7,78% | 225,00 |
| 16.04.2026 | 39,00 | 39,58 | 38,44 | 39,44 | 1,63% | 3,00 |
| 15.04.2026 | 38,81 | 39,17 | 38,27 | 38,81 | 0,52% | 108,00 |
| 14.04.2026 | 39,72 | 39,77 | 38,47 | 38,61 | -3,04% | 373,00 |
| 13.04.2026 | 41,91 | 41,91 | 39,75 | 39,82 | 0,90% | 580,00 |
| 10.04.2026 | 39,00 | 39,60 | 38,37 | 39,47 | 1,58% | 1,00 |
| 09.04.2026 | 39,92 | 40,51 | 38,66 | 38,85 | -1,68% | 80,00 |
| 08.04.2026 | 39,69 | 40,12 | 38,24 | 39,52 | -6,79% | 617,00 |
| 07.04.2026 | 41,90 | 42,87 | 41,14 | 42,39 | 2,72% | 302,00 |
| 02.04.2026 | 41,44 | 42,22 | 40,63 | 41,27 | 2,97% | 2,00 |
| 01.04.2026 | 41,83 | 42,20 | 39,66 | 40,08 | -4,62% | 1.894,00 |
| 31.03.2026 | 43,06 | 43,69 | 41,12 | 42,02 | -2,48% | 495,00 |
| 30.03.2026 | 43,53 | 44,66 | 42,60 | 43,09 | -0,14% | 140,00 |
| 27.03.2026 | 42,45 | 43,50 | 41,72 | 43,15 | 1,91% | 62,00 |
| 26.03.2026 | 42,70 | 43,65 | 42,33 | 42,34 | -0,46% | 12,00 |
| 25.03.2026 | 41,92 | 42,61 | 41,10 | 42,54 | 0,65% | 154,00 |
| 24.03.2026 | 42,16 | 43,04 | 41,13 | 42,26 | 1,55% | 49,00 |
| 23.03.2026 | 42,90 | 43,62 | 40,47 | 41,62 | -1,81% | 1.758,00 |
| 20.03.2026 | 43,22 | 44,16 | 42,29 | 42,38 | -3,10% | 583,00 |
| 19.03.2026 | 42,45 | 44,60 | 42,40 | 43,74 | 2,15% | 215,00 |
| 18.03.2026 | 42,55 | 43,04 | 41,86 | 42,82 | 0,75% | 414,00 |
| 17.03.2026 | 42,56 | 43,12 | 41,89 | 42,50 | 0,30% | 89,00 |
| 16.03.2026 | 42,75 | 43,00 | 41,47 | 42,37 | -0,42% | 384,00 |
| 13.03.2026 | 42,46 | 42,94 | 41,57 | 42,55 | 0,71% | 1.622,00 |
| 12.03.2026 | 40,86 | 42,37 | 40,86 | 42,25 | 3,87% | 275,00 |
| 11.03.2026 | 39,35 | 40,75 | 38,52 | 40,68 | 4,47% | 691,00 |
| 10.03.2026 | 39,66 | 39,84 | 38,45 | 38,94 | -2,22% | 73,00 |
| 09.03.2026 | 41,15 | 41,92 | 39,58 | 39,82 | -0,50% | 2.087,00 |
| 06.03.2026 | 39,08 | 40,50 | 39,07 | 40,02 | 3,45% | 257,00 |
| 05.03.2026 | 38,11 | 39,56 | 38,11 | 38,69 | 1,80% | 44,00 |
| 04.03.2026 | 38,05 | 38,69 | 37,25 | 38,00 | 0,36% | 157,00 |
| 03.03.2026 | 38,36 | 39,20 | 37,57 | 37,87 | -0,04% | 986,00 |
| 02.03.2026 | 38,80 | 39,59 | 37,63 | 37,88 | 2,39% | 907,00 |
| 27.02.2026 | 36,39 | 37,25 | 36,31 | 37,00 | 1,62% | 3,00 |
| 26.02.2026 | 36,18 | 36,58 | 35,29 | 36,41 | 0,94% | 30,00 |
| 25.02.2026 | 36,17 | 36,30 | 35,60 | 36,07 | -0,22% | 167,00 |
| 24.02.2026 | 36,09 | 36,52 | 35,68 | 36,15 | 0,35% | 81,00 |
| 23.02.2026 | 35,96 | 36,44 | 35,81 | 36,02 | 0,38% | 114,00 |
| 20.02.2026 | 36,03 | 36,44 | 35,66 | 35,89 | -0,72% | 33,00 |
| 19.02.2026 | 35,39 | 36,66 | 35,33 | 36,15 | 2,10% | 122,00 |
| 18.02.2026 | 34,22 | 35,53 | 33,81 | 35,40 | 3,74% | 159,00 |
| 17.02.2026 | 34,79 | 35,15 | 33,34 | 34,13 | -2,33% | 32,00 |
| 16.02.2026 | 34,28 | 34,98 | 34,25 | 34,94 | 2,22% | 104,00 |
| 13.02.2026 | 33,73 | 34,43 | 33,47 | 34,18 | 1,30% | 206,00 |
| 12.02.2026 | 34,22 | 34,58 | 33,11 | 33,74 | -1,14% | 466,00 |
| 11.02.2026 | 32,87 | 34,27 | 32,78 | 34,13 | 3,98% | - |
| 10.02.2026 | 32,89 | 33,20 | 32,58 | 32,83 | -0,41% | - |
| 09.02.2026 | 32,98 | 33,33 | 32,59 | 32,96 | 0,32% | 517,00 |
| 06.02.2026 | 32,24 | 32,93 | 31,96 | 32,86 | 1,58% | 5,00 |
| 05.02.2026 | 32,64 | 32,77 | 32,08 | 32,35 | -0,84% | 106,00 |
| 04.02.2026 | 31,66 | 32,80 | 31,41 | 32,62 | 2,98% | 220,00 |
| 03.02.2026 | 30,67 | 31,79 | 30,60 | 31,68 | 1,90% | 1,00 |
| 02.02.2026 | 31,02 | 31,27 | 29,85 | 31,09 | -0,24% | 633,00 |
| 30.01.2026 | 31,66 | 31,87 | 30,65 | 31,16 | -1,28% | 112,00 |
| 29.01.2026 | 31,08 | 32,04 | 30,98 | 31,57 | 2,07% | 348,00 |
| 28.01.2026 | 30,50 | 30,93 | 30,36 | 30,93 | 1,38% | 1,00 |
| 27.01.2026 | 30,29 | 30,70 | 30,20 | 30,51 | 1,19% | 276,00 |
| 26.01.2026 | 30,61 | 31,36 | 30,00 | 30,15 | -0,89% | 167,00 |
| 23.01.2026 | 30,24 | 30,90 | 30,20 | 30,42 | 0,53% | 102,00 |
| 22.01.2026 | 30,70 | 30,79 | 30,16 | 30,26 | -1,55% | 50,00 |
| 21.01.2026 | 29,37 | 30,90 | 29,33 | 30,73 | 4,51% | 640,00 |
| 20.01.2026 | 29,70 | 29,74 | 28,91 | 29,41 | -0,94% | 8,00 |
| 19.01.2026 | 29,31 | 29,89 | 29,17 | 29,69 | 0,07% | 1.170,00 |
| 16.01.2026 | 29,47 | 29,79 | 29,39 | 29,67 | 1,38% | 11,00 |
| 15.01.2026 | 29,73 | 29,87 | 28,78 | 29,26 | -0,80% | 127,00 |
| 14.01.2026 | 28,58 | 30,04 | 28,26 | 29,50 | 3,86% | 500,00 |
| 13.01.2026 | 27,70 | 28,54 | 27,69 | 28,40 | 2,49% | 1.213,00 |
| 12.01.2026 | 27,57 | 28,20 | 27,35 | 27,71 | 0,87% | 1.101,00 |
| 09.01.2026 | 27,06 | 27,63 | 26,17 | 27,47 | 1,59% | 85,00 |
| 08.01.2026 | 26,36 | 27,30 | 26,11 | 27,04 | 3,82% | 442,00 |
| 07.01.2026 | 27,09 | 27,34 | 25,78 | 26,05 | -3,39% | 233,00 |
| 06.01.2026 | 27,72 | 27,93 | 26,80 | 26,96 | -2,64% | 320,00 |
| 05.01.2026 | 28,34 | 28,88 | 26,75 | 27,69 | -5,41% | 800,00 |
| 02.01.2026 | 29,00 | 29,41 | 28,13 | 29,28 | 2,65% | 801,00 |
| 30.12.2025 | 28,28 | 28,60 | 28,23 | 28,52 | 0,53% | 3,00 |
| 29.12.2025 | 27,91 | 28,43 | 27,81 | 28,37 | 1,68% | 257,00 |
| 23.12.2025 | 27,49 | 27,90 | 27,36 | 27,90 | 1,36% | 11,00 |
| 22.12.2025 | 27,24 | 27,76 | 27,24 | 27,53 | 0,86% | 285,00 |
| 19.12.2025 | 26,91 | 27,40 | 26,86 | 27,29 | 1,54% | - |
| 18.12.2025 | 27,15 | 27,35 | 26,84 | 26,88 | -0,48% | 38,00 |
| 17.12.2025 | 26,62 | 27,23 | 26,62 | 27,01 | 1,09% | 35,00 |
| 16.12.2025 | 27,75 | 27,80 | 26,63 | 26,72 | -3,52% | 426,00 |
| 15.12.2025 | 28,23 | 28,79 | 27,43 | 27,69 | -1,16% | 314,00 |
| 12.12.2025 | 28,14 | 28,27 | 27,79 | 28,02 | -1,37% | 121,00 |
| 11.12.2025 | 28,83 | 28,83 | 28,26 | 28,41 | -1,71% | - |
| 10.12.2025 | 29,01 | 29,20 | 28,34 | 28,90 | -0,58% | 1,00 |