28,370€
-0,30%
Echtzeit-Aktienkurs Canadian Natural Resources Ltd.
Bid:
Ask:
Aktienkurse zur Canadian Natural Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 28,44 | 28,81 | 27,90 | 28,37 | -0,32% | 2.649,00 |
| 19.12.2024 | 28,57 | 29,08 | 28,33 | 28,46 | -0,51% | 2.036,00 |
| 18.12.2024 | 29,13 | 29,38 | 28,52 | 28,60 | -1,89% | 1.078,00 |
| 17.12.2024 | 29,47 | 29,60 | 28,67 | 29,15 | -0,58% | 2.934,00 |
| 16.12.2024 | 29,86 | 30,13 | 29,09 | 29,32 | -2,17% | 409,00 |
| 13.12.2024 | 29,99 | 30,15 | 29,41 | 29,97 | -0,79% | 1.164,00 |
| 12.12.2024 | 30,98 | 31,60 | 30,15 | 30,21 | -2,42% | 2.130,00 |
| 11.12.2024 | 30,75 | 30,99 | 30,40 | 30,96 | 1,36% | 414,00 |
| 10.12.2024 | 30,64 | 31,07 | 30,52 | 30,55 | -0,41% | 199,00 |
| 09.12.2024 | 30,74 | 31,27 | 30,65 | 30,67 | 0,36% | 1.656,00 |
| 06.12.2024 | 31,39 | 31,80 | 30,46 | 30,56 | -2,64% | 2.495,00 |
| 05.12.2024 | 31,44 | 31,83 | 31,25 | 31,39 | -0,30% | 835,00 |
| 04.12.2024 | 32,55 | 32,83 | 31,34 | 31,49 | -3,38% | 1.311,00 |
| 03.12.2024 | 32,11 | 32,66 | 31,96 | 32,59 | 1,69% | 1.073,00 |
| 02.12.2024 | 32,63 | 32,76 | 31,92 | 32,05 | -0,08% | 589,00 |
| 29.11.2024 | 32,17 | 32,29 | 31,81 | 32,07 | -0,23% | 2.090,00 |
| 28.11.2024 | 31,76 | 32,17 | 31,63 | 32,15 | 1,34% | 672,00 |
| 27.11.2024 | 31,77 | 31,88 | 31,37 | 31,72 | 0,00% | 785,00 |
| 26.11.2024 | 32,33 | 32,61 | 31,15 | 31,72 | -2,26% | 541,00 |
| 25.11.2024 | 33,11 | 33,39 | 32,31 | 32,46 | -2,99% | 2.442,00 |
| 22.11.2024 | 32,93 | 33,64 | 32,76 | 33,46 | 1,49% | 917,00 |
| 21.11.2024 | 32,05 | 33,08 | 32,05 | 32,97 | 2,95% | 325,00 |
| 20.11.2024 | 31,77 | 32,12 | 31,77 | 32,02 | 0,83% | 150,00 |
| 19.11.2024 | 31,79 | 31,95 | 31,34 | 31,76 | -0,06% | 335,00 |
| 18.11.2024 | 31,45 | 31,95 | 31,28 | 31,78 | 0,76% | 817,00 |
| 15.11.2024 | 32,00 | 32,46 | 31,34 | 31,54 | -2,44% | 590,00 |
| 14.11.2024 | 31,61 | 32,34 | 31,59 | 32,33 | 2,36% | 10,00 |
| 13.11.2024 | 31,90 | 32,06 | 30,84 | 31,58 | -0,60% | 1.322,00 |
| 12.11.2024 | 32,09 | 32,58 | 31,68 | 31,77 | -1,06% | 353,00 |
| 11.11.2024 | 31,88 | 32,38 | 31,62 | 32,11 | 0,71% | 407,00 |
| 08.11.2024 | 32,22 | 32,33 | 31,49 | 31,89 | -1,01% | 415,00 |
| 07.11.2024 | 32,25 | 32,44 | 31,00 | 32,21 | -0,15% | 1.542,00 |
| 06.11.2024 | 31,72 | 33,10 | 31,56 | 32,26 | 2,43% | 1.026,00 |
| 05.11.2024 | 31,41 | 31,68 | 31,26 | 31,50 | -0,03% | 247,00 |
| 04.11.2024 | 31,57 | 31,92 | 31,33 | 31,51 | 0,74% | 933,00 |
| 01.11.2024 | 31,31 | 31,90 | 31,18 | 31,28 | -0,13% | 143,00 |
| 31.10.2024 | 31,46 | 32,02 | 31,08 | 31,32 | -0,60% | 938,00 |
| 30.10.2024 | 31,91 | 32,14 | 31,47 | 31,51 | -1,01% | 532,00 |
| 29.10.2024 | 31,88 | 32,65 | 31,56 | 31,83 | -0,87% | 368,00 |
| 28.10.2024 | 33,38 | 33,38 | 31,63 | 32,11 | -2,55% | 1.118,00 |
| 25.10.2024 | 32,38 | 33,00 | 32,24 | 32,95 | 1,60% | 245,00 |
| 24.10.2024 | 32,71 | 32,96 | 32,16 | 32,43 | -0,40% | 136,00 |
| 23.10.2024 | 32,80 | 32,89 | 32,29 | 32,56 | -0,97% | 4.024,00 |
| 22.10.2024 | 32,97 | 33,32 | 32,68 | 32,88 | -0,42% | 838,00 |
| 21.10.2024 | 32,72 | 33,21 | 32,65 | 33,02 | 0,98% | 720,00 |
| 18.10.2024 | 33,02 | 33,12 | 32,33 | 32,70 | -0,76% | 844,00 |
| 17.10.2024 | 32,51 | 33,03 | 32,33 | 32,95 | 1,38% | 537,00 |
| 16.10.2024 | 32,44 | 32,87 | 32,24 | 32,50 | -0,03% | 1.425,00 |
| 15.10.2024 | 33,21 | 33,41 | 32,36 | 32,51 | -4,27% | 1.154,00 |
| 14.10.2024 | 34,22 | 34,60 | 33,78 | 33,96 | -1,25% | 1.602,00 |
| 11.10.2024 | 34,14 | 34,64 | 33,84 | 34,39 | 0,29% | 1.642,00 |
| 10.10.2024 | 33,50 | 34,38 | 33,31 | 34,29 | 2,45% | 471,00 |
| 09.10.2024 | 33,30 | 33,61 | 32,63 | 33,47 | 0,97% | 879,00 |
| 08.10.2024 | 32,88 | 33,18 | 32,40 | 33,15 | -0,54% | 623,00 |
| 07.10.2024 | 32,31 | 33,73 | 32,29 | 33,33 | 3,00% | 2.747,00 |
| 04.10.2024 | 32,05 | 32,49 | 31,81 | 32,36 | 1,65% | 1.408,00 |
| 03.10.2024 | 31,47 | 32,00 | 31,24 | 31,83 | 1,42% | 490,00 |
| 02.10.2024 | 31,74 | 32,43 | 30,90 | 31,39 | -0,14% | 2.675,00 |
| 01.10.2024 | 29,82 | 31,54 | 29,53 | 31,43 | 5,40% | 1.351,00 |
| 30.09.2024 | 30,06 | 30,06 | 29,61 | 29,82 | 0,27% | 3.271,00 |
| 27.09.2024 | 29,15 | 29,80 | 29,15 | 29,74 | 1,80% | 642,00 |
| 26.09.2024 | 29,78 | 30,12 | 29,08 | 29,22 | -3,64% | 2.497,00 |
| 25.09.2024 | 30,81 | 30,96 | 30,13 | 30,32 | -2,16% | 400,00 |
| 24.09.2024 | 30,61 | 31,22 | 30,49 | 30,99 | 1,86% | 920,00 |
| 23.09.2024 | 30,03 | 30,54 | 29,60 | 30,43 | 1,69% | 4.247,00 |
| 20.09.2024 | 30,20 | 30,32 | 29,74 | 29,92 | -1,09% | 2.383,00 |
| 19.09.2024 | 29,87 | 30,47 | 29,80 | 30,25 | 2,33% | 2.695,00 |
| 18.09.2024 | 29,39 | 29,87 | 29,06 | 29,56 | -0,07% | 270,00 |
| 17.09.2024 | 29,10 | 29,61 | 28,62 | 29,58 | 1,81% | 1.390,00 |
| 16.09.2024 | 28,67 | 29,17 | 28,46 | 29,06 | 0,80% | 2.607,00 |
| 13.09.2024 | 29,09 | 29,38 | 28,50 | 28,83 | -2,21% | 1.750,00 |
| 12.09.2024 | 29,71 | 29,90 | 29,31 | 29,48 | 0,27% | 434,00 |
| 11.09.2024 | 29,23 | 29,85 | 29,03 | 29,40 | 0,69% | 3.425,00 |
| 10.09.2024 | 30,33 | 30,43 | 29,03 | 29,20 | -3,84% | 4.103,00 |
| 09.09.2024 | 30,01 | 30,56 | 30,01 | 30,36 | 1,30% | 301,00 |
| 06.09.2024 | 30,45 | 30,84 | 29,85 | 29,97 | -1,38% | 835,00 |
| 05.09.2024 | 30,98 | 31,19 | 30,36 | 30,39 | -1,55% | 991,00 |
| 04.09.2024 | 31,40 | 31,85 | 30,76 | 30,87 | -1,91% | 687,00 |
| 03.09.2024 | 32,90 | 33,02 | 31,37 | 31,47 | -4,23% | 1.369,00 |
| 02.09.2024 | 32,60 | 32,97 | 32,56 | 32,86 | 0,35% | 78,00 |
| 30.08.2024 | 33,40 | 33,49 | 32,42 | 32,75 | -1,76% | 150,00 |
| 29.08.2024 | 32,82 | 33,46 | 32,41 | 33,33 | 1,48% | 1.347,00 |
| 28.08.2024 | 33,09 | 33,33 | 32,70 | 32,85 | -0,51% | 728,00 |
| 27.08.2024 | 33,57 | 33,94 | 33,01 | 33,02 | -1,51% | 758,00 |
| 26.08.2024 | 32,71 | 33,72 | 32,66 | 33,52 | 2,96% | 1.621,00 |
| 23.08.2024 | 32,19 | 33,40 | 32,18 | 32,56 | 1,06% | 1.858,00 |
| 22.08.2024 | 31,98 | 32,39 | 31,90 | 32,22 | 0,77% | 272,00 |
| 21.08.2024 | 32,10 | 32,56 | 31,88 | 31,97 | -0,42% | 1.045,00 |
| 20.08.2024 | 32,83 | 33,10 | 31,99 | 32,11 | -2,71% | 106,00 |
| 19.08.2024 | 32,94 | 33,50 | 32,90 | 33,00 | -0,38% | 446,00 |
| 16.08.2024 | 33,24 | 33,46 | 32,74 | 33,13 | -1,05% | 393,00 |
| 15.08.2024 | 32,82 | 33,78 | 32,72 | 33,48 | 1,86% | 51,00 |
| 14.08.2024 | 32,70 | 32,92 | 32,45 | 32,87 | 0,86% | 482,00 |
| 13.08.2024 | 32,62 | 32,86 | 32,37 | 32,59 | -0,21% | 528,00 |
| 12.08.2024 | 31,96 | 32,79 | 31,60 | 32,66 | 2,35% | 650,00 |
| 09.08.2024 | 31,52 | 31,91 | 31,20 | 31,91 | 1,22% | 747,00 |
| 08.08.2024 | 30,61 | 31,72 | 30,38 | 31,52 | 2,57% | 881,00 |
| 07.08.2024 | 30,74 | 31,26 | 30,45 | 30,73 | 0,87% | 1.578,00 |
| 06.08.2024 | 30,11 | 30,93 | 29,70 | 30,47 | 1,52% | 2.368,00 |
| 05.08.2024 | 30,15 | 30,29 | 29,20 | 30,01 | -1,78% | 1.643,00 |