Canadian Natural Resources Ltd.
[WKN: 865114 | ISIN: CA1363851017]
Aktienkurse
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