Canadian Natural Resources Ltd.
[WKN: 865114 | ISIN: CA1363851017]
Aktienkurse
27,020€ 2,12%
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 26,64 27,10 26,29 27,02 2,10% 1.038,00
13.03.2025 26,90 27,13 26,13 26,46 -1,51% 440,00
12.03.2025 26,44 27,06 26,40 26,87 2,07% 769,00
11.03.2025 26,48 26,57 25,81 26,32 0,77% 1.757,00
10.03.2025 26,25 26,47 25,63 26,12 -0,04% 2.191,00
07.03.2025 25,87 27,00 25,83 26,13 0,85% 4.639,00
06.03.2025 25,57 26,50 25,07 25,91 1,89% 3.626,00
05.03.2025 25,62 25,76 24,80 25,43 0,12% 5.042,00
04.03.2025 25,63 25,85 24,35 25,40 -0,16% 7.214,00
03.03.2025 27,07 27,24 25,15 25,44 -6,38% 4.354,00
28.02.2025 27,24 27,35 26,58 27,18 -0,11% 817,00
27.02.2025 27,40 27,88 27,17 27,21 -0,26% 1.081,00
26.02.2025 27,51 27,76 27,06 27,28 -0,40% 1.140,00
25.02.2025 28,14 28,19 27,17 27,39 -2,41% 1.756,00
24.02.2025 28,61 28,89 28,00 28,06 -2,06% 834,00
21.02.2025 29,23 29,39 28,56 28,65 -1,98% 1.728,00
20.02.2025 29,16 29,43 28,97 29,23 0,19% 697,00
19.02.2025 29,17 29,52 29,11 29,18 0,02% 709,00
18.02.2025 28,84 29,36 28,67 29,17 1,32% 323,00
17.02.2025 28,76 28,92 28,56 28,79 0,38% 970,00
14.02.2025 29,08 29,20 28,61 28,68 -1,15% 1.274,00
13.02.2025 28,61 29,25 28,50 29,02 0,43% 306,00
12.02.2025 29,80 29,81 28,86 28,89 -3,15% 1.076,00
11.02.2025 29,85 30,16 29,56 29,83 0,27% 918,00
10.02.2025 29,62 29,89 29,45 29,75 1,09% 847,00
07.02.2025 29,71 29,85 29,33 29,43 -0,46% 261,00
06.02.2025 29,97 30,35 29,21 29,57 -1,05% 1.467,00
05.02.2025 29,77 29,92 29,36 29,88 0,03% 897,00
04.02.2025 29,33 30,19 28,84 29,87 2,31% 751,00
03.02.2025 29,86 29,99 27,99 29,20 -0,26% 898,00
31.01.2025 30,00 30,30 29,17 29,27 -1,60% 235,00
30.01.2025 29,40 30,03 29,12 29,75 0,86% 1.197,00
29.01.2025 29,20 29,49 28,90 29,49 1,11% 1.649,00
28.01.2025 29,71 30,04 28,91 29,17 -1,27% 1.521,00
27.01.2025 29,84 29,90 28,92 29,54 -0,97% 916,00
24.01.2025 30,33 30,46 29,79 29,83 -1,65% 699,00
23.01.2025 30,21 30,92 30,08 30,33 0,17% 1.142,00
22.01.2025 30,45 30,77 30,20 30,28 -0,90% 2.653,00
21.01.2025 30,80 31,00 29,67 30,56 -2,97% 5.602,00
20.01.2025 29,98 31,53 29,53 31,49 4,03% 313,00
17.01.2025 29,95 30,35 29,68 30,27 1,27% 1.587,00
16.01.2025 30,61 30,75 29,70 29,89 -2,32% 1.016,00
15.01.2025 30,73 31,07 30,39 30,60 0,10% 953,00
14.01.2025 30,68 30,98 30,24 30,57 -1,05% 1.711,00
13.01.2025 32,47 32,85 30,75 30,90 -3,44% 519,00
10.01.2025 31,75 32,74 31,60 32,00 1,07% 1.865,00
09.01.2025 31,67 31,90 31,50 31,66 0,00% 1.134,00
08.01.2025 31,77 32,04 31,41 31,66 0,16% 354,00
07.01.2025 31,02 31,68 30,40 31,61 1,89% 1.138,00
06.01.2025 30,67 31,59 30,48 31,02 1,24% 95.551,00
03.01.2025 30,55 30,76 30,23 30,64 0,33% 1.447,00
02.01.2025 29,76 30,89 29,74 30,54 5,58% 991,00
30.12.2024 28,91 29,01 28,72 28,93 0,03% 706,00
27.12.2024 28,99 29,33 28,76 28,92 0,21% 977,00
23.12.2024 28,26 28,93 28,11 28,86 1,73% 3.305,00
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