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 |