25,835€
0,29%
Echtzeit-Aktienkurs Canadian Natural Resources Ltd.
Bid:
Ask:
Aktienkurse zur Canadian Natural Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 25,97 | 26,12 | 25,48 | 25,84 | 0,31% | 160,00 |
| 24.04.2025 | 25,52 | 25,82 | 25,44 | 25,76 | 0,70% | 184,00 |
| 23.04.2025 | 26,11 | 26,50 | 25,27 | 25,58 | -0,20% | 1.023,00 |
| 22.04.2025 | 25,30 | 25,93 | 25,20 | 25,63 | 1,10% | 2.617,00 |
| 17.04.2025 | 24,98 | 25,57 | 24,76 | 25,35 | 2,44% | 1.233,00 |
| 16.04.2025 | 23,78 | 25,14 | 23,70 | 24,75 | 2,04% | 345,00 |
| 15.04.2025 | 24,17 | 24,74 | 24,00 | 24,25 | 0,50% | 938,00 |
| 14.04.2025 | 23,91 | 24,69 | 23,76 | 24,13 | 0,33% | 1.977,00 |
| 11.04.2025 | 23,14 | 24,12 | 22,69 | 24,05 | 3,49% | 1.655,00 |
| 10.04.2025 | 25,35 | 25,35 | 23,24 | 23,24 | -6,33% | 1.721,00 |
| 09.04.2025 | 22,30 | 24,81 | 22,09 | 24,81 | 7,87% | 2.759,00 |
| 08.04.2025 | 24,46 | 25,70 | 23,00 | 23,00 | -6,12% | 2.219,00 |
| 07.04.2025 | 24,14 | 24,70 | 23,70 | 24,50 | -2,97% | 4.479,00 |
| 04.04.2025 | 26,86 | 26,90 | 24,44 | 25,25 | -7,48% | 3.351,00 |
| 03.04.2025 | 27,47 | 28,18 | 27,24 | 27,29 | -5,51% | 946,00 |
| 02.04.2025 | 29,14 | 29,15 | 28,79 | 28,88 | 0,07% | 562,00 |
| 01.04.2025 | 28,68 | 28,88 | 28,35 | 28,86 | 0,73% | 414,00 |
| 31.03.2025 | 28,22 | 28,72 | 27,85 | 28,65 | 1,67% | 1.543,00 |
| 28.03.2025 | 28,28 | 28,86 | 28,09 | 28,18 | -0,98% | 761,00 |
| 27.03.2025 | 29,16 | 29,16 | 28,46 | 28,46 | -2,47% | 501,00 |
| 26.03.2025 | 28,93 | 29,45 | 28,93 | 29,18 | 1,25% | 2.705,00 |
| 25.03.2025 | 28,88 | 28,88 | 28,46 | 28,82 | 0,77% | 1.294,00 |
| 24.03.2025 | 28,17 | 28,66 | 27,81 | 28,60 | 2,14% | 143,00 |
| 21.03.2025 | 28,74 | 28,74 | 27,88 | 28,00 | -1,58% | 298,00 |
| 20.03.2025 | 28,48 | 29,00 | 28,25 | 28,45 | 0,99% | 2.088,00 |
| 19.03.2025 | 27,49 | 28,34 | 27,49 | 28,17 | 2,47% | 711,00 |
| 18.03.2025 | 27,77 | 27,77 | 27,08 | 27,49 | 0,37% | 1.232,00 |
| 17.03.2025 | 26,93 | 27,49 | 26,69 | 27,39 | 1,94% | 3.771,00 |
| 14.03.2025 | 26,66 | 27,00 | 26,66 | 26,87 | 1,82% | 1.038,00 |
| 13.03.2025 | 27,13 | 27,14 | 26,30 | 26,39 | -2,48% | 440,00 |
| 12.03.2025 | 26,55 | 27,06 | 26,43 | 27,06 | 2,04% | 769,00 |
| 11.03.2025 | 26,33 | 26,52 | 26,00 | 26,52 | 1,34% | 1.846,00 |
| 10.03.2025 | 26,19 | 26,47 | 25,76 | 26,17 | 0,08% | 2.191,00 |
| 07.03.2025 | 25,83 | 27,00 | 25,83 | 26,15 | 1,95% | 4.639,00 |
| 06.03.2025 | 25,51 | 26,50 | 25,27 | 25,65 | 0,94% | 3.626,00 |
| 05.03.2025 | 25,70 | 25,76 | 24,83 | 25,41 | -1,13% | 5.042,00 |
| 04.03.2025 | 25,60 | 25,85 | 24,50 | 25,70 | 0,78% | 7.214,00 |
| 03.03.2025 | 27,19 | 27,19 | 25,22 | 25,50 | -6,76% | 4.354,00 |
| 28.02.2025 | 27,24 | 27,35 | 26,83 | 27,35 | 0,26% | 817,00 |
| 27.02.2025 | 27,58 | 27,66 | 27,28 | 27,28 | -0,22% | 1.081,00 |
| 26.02.2025 | 27,63 | 27,74 | 27,24 | 27,34 | -0,36% | 1.140,00 |
| 25.02.2025 | 28,19 | 28,19 | 27,17 | 27,44 | -2,59% | 1.756,00 |
| 24.02.2025 | 28,73 | 28,88 | 28,17 | 28,17 | -1,92% | 834,00 |
| 21.02.2025 | 29,31 | 29,36 | 28,70 | 28,72 | -2,28% | 1.728,00 |
| 20.02.2025 | 29,15 | 29,39 | 29,05 | 29,39 | 0,31% | 697,00 |
| 19.02.2025 | 29,37 | 29,37 | 29,15 | 29,30 | 1,28% | 709,00 |
| 18.02.2025 | 28,82 | 28,93 | 28,75 | 28,93 | 0,03% | 323,00 |
| 17.02.2025 | 28,64 | 28,92 | 28,56 | 28,92 | 1,08% | 970,00 |
| 14.02.2025 | 28,94 | 29,00 | 28,61 | 28,61 | -0,38% | 1.274,00 |
| 13.02.2025 | 28,50 | 28,72 | 28,50 | 28,72 | -0,79% | 306,00 |
| 12.02.2025 | 29,65 | 29,71 | 28,95 | 28,95 | -3,44% | 1.076,00 |
| 11.02.2025 | 30,03 | 30,16 | 29,91 | 29,98 | 0,64% | 918,00 |
| 10.02.2025 | 29,49 | 29,79 | 29,49 | 29,79 | 0,30% | 847,00 |
| 07.02.2025 | 29,84 | 29,84 | 29,53 | 29,70 | 0,68% | 261,00 |
| 06.02.2025 | 30,10 | 30,15 | 29,39 | 29,50 | -1,21% | 1.467,00 |
| 05.02.2025 | 29,81 | 29,86 | 29,75 | 29,86 | 0,20% | 897,00 |
| 04.02.2025 | 29,19 | 30,00 | 29,02 | 29,80 | 2,37% | 751,00 |
| 03.02.2025 | 28,85 | 29,49 | 28,15 | 29,11 | -1,15% | 898,00 |
| 31.01.2025 | 29,77 | 29,77 | 29,45 | 29,45 | -1,01% | 235,00 |
| 30.01.2025 | 29,54 | 30,00 | 29,43 | 29,75 | 0,98% | 1.197,00 |
| 29.01.2025 | 29,20 | 29,49 | 28,95 | 29,46 | 0,58% | 1.649,00 |
| 28.01.2025 | 29,95 | 30,04 | 28,91 | 29,29 | -0,64% | 1.521,00 |
| 27.01.2025 | 29,74 | 29,90 | 29,00 | 29,48 | -1,24% | 916,00 |
| 24.01.2025 | 30,11 | 30,11 | 29,85 | 29,85 | -1,26% | 699,00 |
| 23.01.2025 | 30,45 | 30,86 | 30,23 | 30,23 | -0,98% | 1.142,00 |
| 22.01.2025 | 30,31 | 30,76 | 30,31 | 30,53 | 0,23% | 2.653,00 |
| 21.01.2025 | 30,89 | 30,89 | 29,75 | 30,46 | -2,93% | 5.602,00 |
| 20.01.2025 | 29,98 | 31,38 | 29,98 | 31,38 | 5,13% | 313,00 |
| 17.01.2025 | 29,98 | 30,09 | 29,80 | 29,85 | -0,50% | 1.587,00 |
| 16.01.2025 | 30,71 | 30,75 | 30,00 | 30,00 | -1,96% | 1.016,00 |
| 15.01.2025 | 30,85 | 31,07 | 30,55 | 30,60 | 0,13% | 953,00 |
| 14.01.2025 | 30,92 | 30,98 | 30,26 | 30,56 | -1,00% | 1.711,00 |
| 13.01.2025 | 32,58 | 32,85 | 30,87 | 30,87 | -4,57% | 519,00 |
| 10.01.2025 | 31,76 | 32,68 | 31,60 | 32,35 | 2,08% | 1.865,00 |
| 09.01.2025 | 31,76 | 31,90 | 31,50 | 31,69 | 0,80% | 1.134,00 |
| 08.01.2025 | 31,92 | 32,04 | 31,44 | 31,44 | -0,57% | 354,00 |
| 07.01.2025 | 30,79 | 31,66 | 30,40 | 31,62 | 1,38% | 1.138,00 |
| 06.01.2025 | 30,67 | 31,50 | 30,65 | 31,19 | 2,06% | 95.551,00 |
| 03.01.2025 | 30,38 | 30,69 | 30,24 | 30,56 | 0,00% | 1.447,00 |
| 02.01.2025 | 29,90 | 30,89 | 29,83 | 30,56 | 5,85% | 991,00 |
| 30.12.2024 | 28,76 | 28,97 | 28,72 | 28,87 | -0,65% | 706,00 |
| 27.12.2024 | 28,99 | 29,16 | 28,84 | 29,06 | 0,76% | 977,00 |
| 23.12.2024 | 28,26 | 28,84 | 28,24 | 28,84 | 1,19% | 3.305,00 |
| 20.12.2024 | 28,22 | 28,81 | 28,02 | 28,50 | 0,46% | 2.649,00 |
| 19.12.2024 | 28,64 | 29,00 | 28,37 | 28,37 | -2,17% | 2.036,00 |
| 18.12.2024 | 29,17 | 29,17 | 29,00 | 29,00 | 0,03% | 1.078,00 |
| 17.12.2024 | 29,60 | 29,60 | 28,69 | 28,99 | -0,55% | 2.934,00 |
| 16.12.2024 | 30,01 | 30,02 | 29,15 | 29,15 | -2,64% | 409,00 |
| 13.12.2024 | 29,94 | 29,98 | 29,50 | 29,94 | -1,74% | 1.164,00 |
| 12.12.2024 | 31,16 | 31,60 | 30,15 | 30,47 | -1,58% | 2.130,00 |
| 11.12.2024 | 30,59 | 30,96 | 30,40 | 30,96 | 0,10% | 414,00 |
| 10.12.2024 | 30,59 | 30,96 | 30,59 | 30,93 | 0,91% | 199,00 |
| 09.12.2024 | 30,71 | 31,23 | 30,65 | 30,65 | 0,36% | 1.656,00 |
| 06.12.2024 | 31,24 | 31,80 | 30,50 | 30,54 | -3,05% | 2.495,00 |
| 05.12.2024 | 31,30 | 31,69 | 31,25 | 31,50 | 0,51% | 835,00 |
| 04.12.2024 | 32,50 | 32,51 | 31,34 | 31,34 | -3,57% | 1.311,00 |
| 03.12.2024 | 31,96 | 32,53 | 31,96 | 32,50 | 1,18% | 1.073,00 |
| 02.12.2024 | 32,63 | 32,76 | 31,99 | 32,12 | 0,25% | 589,00 |
| 29.11.2024 | 31,90 | 32,28 | 31,90 | 32,04 | -0,34% | 2.090,00 |
| 28.11.2024 | 31,63 | 32,15 | 31,63 | 32,15 | 1,58% | 672,00 |