32,955€
1,42%
Echtzeit-Aktienkurs Canadian Natural Resources Limited
Bid:
Ask:
Aktienkurse zur Canadian Natural Resources Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 32,37 | 32,46 | 30,20 | 30,56 | -5,62% | 862,00 |
| 01.08.2024 | 32,86 | 33,87 | 31,86 | 32,38 | -1,28% | 357,00 |
| 31.07.2024 | 31,88 | 32,82 | 31,88 | 32,80 | 3,68% | 209,00 |
| 30.07.2024 | 31,42 | 31,83 | 31,34 | 31,63 | 0,43% | 223,00 |
| 29.07.2024 | 31,77 | 32,03 | 31,36 | 31,50 | -0,76% | 1.406,00 |
| 26.07.2024 | 31,76 | 31,91 | 31,33 | 31,74 | 0,02% | 315,00 |
| 25.07.2024 | 31,64 | 31,84 | 31,08 | 31,73 | -0,20% | 687,00 |
| 24.07.2024 | 31,96 | 32,28 | 31,80 | 31,80 | -0,56% | 515,00 |
| 23.07.2024 | 32,47 | 32,71 | 31,85 | 31,98 | -1,60% | 972,00 |
| 22.07.2024 | 32,41 | 32,68 | 31,99 | 32,50 | 0,40% | 505,00 |
| 19.07.2024 | 32,71 | 33,07 | 32,32 | 32,37 | -1,34% | 356,00 |
| 18.07.2024 | 32,77 | 33,08 | 32,42 | 32,81 | 0,64% | 234,00 |
| 17.07.2024 | 32,91 | 33,19 | 32,21 | 32,60 | -1,00% | 875,00 |
| 16.07.2024 | 33,55 | 33,59 | 32,84 | 32,93 | -2,17% | 299,00 |
| 15.07.2024 | 33,05 | 33,77 | 32,77 | 33,66 | 1,23% | 736,00 |
| 12.07.2024 | 33,61 | 33,90 | 33,24 | 33,25 | -1,34% | 243,00 |
| 11.07.2024 | 33,19 | 33,90 | 32,91 | 33,70 | 1,20% | 735,00 |
| 10.07.2024 | 32,77 | 33,32 | 32,48 | 33,30 | 1,62% | 530,00 |
| 09.07.2024 | 33,27 | 33,39 | 32,77 | 32,77 | -1,47% | 1.710,00 |
| 08.07.2024 | 33,17 | 33,40 | 33,01 | 33,26 | -0,03% | 561,00 |
| 05.07.2024 | 33,75 | 33,97 | 33,18 | 33,27 | -1,80% | 341,00 |
| 04.07.2024 | 33,65 | 34,08 | 33,60 | 33,88 | 0,33% | 90,00 |
| 03.07.2024 | 33,57 | 34,11 | 33,31 | 33,77 | 0,63% | 741,00 |
| 02.07.2024 | 33,63 | 33,99 | 33,31 | 33,56 | 0,36% | 1.760,00 |
| 01.07.2024 | 33,24 | 34,00 | 33,14 | 33,44 | 0,54% | 600,00 |
| 28.06.2024 | 33,45 | 33,75 | 33,08 | 33,26 | -0,21% | 165,00 |
| 27.06.2024 | 33,05 | 33,55 | 32,99 | 33,33 | 0,76% | 580,00 |
| 26.06.2024 | 33,20 | 33,42 | 32,72 | 33,08 | 0,00% | 651,00 |
| 25.06.2024 | 33,21 | 33,64 | 32,95 | 33,08 | -0,57% | 658,00 |
| 24.06.2024 | 32,25 | 33,48 | 32,04 | 33,27 | 3,13% | 280,00 |
| 21.06.2024 | 32,61 | 33,09 | 32,24 | 32,26 | -1,32% | 185,00 |
| 20.06.2024 | 32,04 | 33,01 | 31,92 | 32,69 | 1,97% | 669,00 |
| 19.06.2024 | 32,07 | 32,51 | 31,88 | 32,06 | -0,06% | 329,00 |
| 18.06.2024 | 31,39 | 32,71 | 31,20 | 32,08 | 2,20% | 2.180,00 |
| 17.06.2024 | 32,20 | 32,40 | 30,86 | 31,39 | -1,15% | 2.320,00 |
| 14.06.2024 | 31,70 | 32,40 | 31,36 | 31,75 | -0,91% | 1.401,00 |
| 13.06.2024 | 32,66 | 32,86 | 31,86 | 32,04 | -2,55% | 885,00 |
| 12.06.2024 | 33,39 | 33,85 | 32,62 | 32,88 | -0,84% | 1.963,00 |
| 11.06.2024 | 33,50 | 35,50 | 32,50 | 33,16 | -50,08% | 3.728,00 |
| 10.06.2024 | 65,26 | 66,42 | 65,26 | 66,42 | 1,56% | 886,00 |
| 07.06.2024 | 66,24 | 66,24 | 65,28 | 65,40 | -0,91% | 274,00 |
| 06.06.2024 | 66,34 | 66,52 | 65,94 | 66,00 | 0,33% | 182,00 |
| 05.06.2024 | 65,54 | 66,92 | 65,54 | 65,78 | -0,45% | 191,00 |
| 04.06.2024 | 67,08 | 67,56 | 64,70 | 66,08 | -1,67% | 1.320,00 |
| 03.06.2024 | 70,18 | 71,06 | 67,20 | 67,20 | -4,41% | 1.582,00 |
| 31.05.2024 | 70,22 | 70,30 | 69,22 | 70,30 | 99,77% | 388,00 |