40,695€
-0,57%
Echtzeit-Aktienkurs Canadian Natural Resources Ltd.
Bid:
Ask:
Aktienkurse zur Canadian Natural Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 40,56 | 40,91 | 40,40 | 40,67 | -0,64% | - |
| 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 |
| 05.06.2026 | 41,10 | 41,20 | 39,76 | 39,80 | -2,93% | 1,00 |
| 04.06.2026 | 41,19 | 41,23 | 40,36 | 41,00 | -0,48% | - |
| 03.06.2026 | 40,61 | 41,61 | 40,61 | 41,20 | 1,58% | - |
| 02.06.2026 | 39,70 | 40,61 | 39,20 | 40,56 | 2,58% | 20,00 |
| 01.06.2026 | 39,17 | 40,45 | 39,05 | 39,54 | 1,85% | 24,00 |
| 29.05.2026 | 39,30 | 39,92 | 38,36 | 38,82 | -1,83% | 37,00 |
| 28.05.2026 | 40,04 | 40,64 | 39,27 | 39,54 | 0,06% | 49,00 |
| 27.05.2026 | 40,11 | 40,23 | 39,07 | 39,52 | -1,99% | 116,00 |
| 26.05.2026 | 41,29 | 41,35 | 40,22 | 40,32 | -0,04% | 4,00 |
| 25.05.2026 | 41,91 | 41,91 | 39,83 | 40,33 | -3,92% | 135,00 |
| 22.05.2026 | 41,92 | 42,55 | 41,41 | 41,98 | 0,11% | 2,00 |
| 21.05.2026 | 41,97 | 42,83 | 41,35 | 41,93 | 0,05% | 3,00 |
| 20.05.2026 | 42,43 | 42,90 | 41,52 | 41,91 | -1,23% | 175,00 |
| 19.05.2026 | 42,02 | 42,90 | 41,61 | 42,44 | 1,40% | 76,00 |
| 18.05.2026 | 41,27 | 42,06 | 40,65 | 41,85 | 1,53% | 448,00 |
| 15.05.2026 | 40,73 | 41,31 | 40,00 | 41,22 | 1,04% | 34,00 |
| 14.05.2026 | 40,51 | 41,08 | 39,88 | 40,79 | 1,22% | 35,00 |
| 13.05.2026 | 39,76 | 40,37 | 39,54 | 40,30 | 1,02% | 3,00 |
| 12.05.2026 | 38,55 | 39,89 | 38,50 | 39,89 | 4,31% | 21,00 |
| 11.05.2026 | 37,79 | 38,98 | 37,79 | 38,25 | 1,16% | 208,00 |
| 08.05.2026 | 38,53 | 39,02 | 37,59 | 37,81 | -0,60% | 302,00 |
| 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 |