26,450€
-1,47%
Echtzeit-Aktienkurs Canadian Natural Resources Ltd.
Bid:
Ask:
Aktienkurse zur Canadian Natural Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 26,71 | 27,21 | 26,37 | 26,46 | -1,45% | 3.638,00 |
| 14.10.2025 | 27,10 | 27,26 | 26,76 | 26,85 | -1,56% | 744,00 |
| 13.10.2025 | 27,45 | 27,69 | 27,07 | 27,27 | -0,27% | 1.471,00 |
| 10.10.2025 | 28,41 | 28,50 | 27,26 | 27,35 | -3,60% | 3.006,00 |
| 09.10.2025 | 28,10 | 28,68 | 27,98 | 28,37 | 1,25% | 2.077,00 |
| 08.10.2025 | 28,29 | 28,34 | 27,61 | 28,02 | -0,07% | 772,00 |
| 07.10.2025 | 27,83 | 28,12 | 27,65 | 28,04 | 1,12% | 1.511,00 |
| 06.10.2025 | 27,35 | 27,73 | 27,28 | 27,73 | 2,04% | 1.014,00 |
| 03.10.2025 | 27,09 | 27,29 | 26,90 | 27,17 | 0,54% | 1.838,00 |
| 02.10.2025 | 27,14 | 27,27 | 26,89 | 27,03 | 0,06% | 898,00 |
| 01.10.2025 | 27,16 | 27,32 | 26,90 | 27,01 | -1,04% | 1.177,00 |
| 30.09.2025 | 27,53 | 27,58 | 27,06 | 27,30 | -1,02% | 1.900,00 |
| 29.09.2025 | 27,87 | 28,19 | 27,50 | 27,58 | -1,71% | 2.227,00 |
| 26.09.2025 | 27,79 | 28,30 | 27,57 | 28,06 | 0,36% | 2.969,00 |
| 25.09.2025 | 27,92 | 28,10 | 27,80 | 27,96 | 0,29% | 878,00 |
| 24.09.2025 | 27,22 | 28,18 | 27,08 | 27,88 | 1,35% | 3.531,00 |
| 23.09.2025 | 27,16 | 27,89 | 27,14 | 27,51 | 1,14% | 1.749,00 |
| 22.09.2025 | 27,10 | 27,72 | 26,50 | 27,20 | 1,12% | 3.856,00 |
| 19.09.2025 | 27,71 | 28,04 | 26,66 | 26,90 | -2,75% | 1.304,00 |
| 18.09.2025 | 27,76 | 28,04 | 27,38 | 27,66 | -0,14% | 1.761,00 |
| 17.09.2025 | 27,74 | 27,95 | 27,30 | 27,70 | -0,29% | 4.503,00 |
| 16.09.2025 | 27,25 | 27,83 | 26,82 | 27,78 | 2,06% | 2.628,00 |
| 15.09.2025 | 26,77 | 27,34 | 26,48 | 27,22 | 1,59% | 2.215,00 |
| 12.09.2025 | 26,53 | 26,81 | 26,49 | 26,79 | 0,53% | - |
| 11.09.2025 | 26,65 | 26,77 | 26,38 | 26,65 | 0,41% | 2.744,00 |
| 10.09.2025 | 26,57 | 26,80 | 26,36 | 26,54 | 0,38% | 893,00 |
| 09.09.2025 | 25,78 | 26,51 | 25,78 | 26,44 | 2,52% | 1.076,00 |
| 08.09.2025 | 26,13 | 26,27 | 25,71 | 25,79 | -0,44% | 1.048,00 |
| 05.09.2025 | 26,93 | 27,01 | 25,83 | 25,91 | -3,79% | 1.272,00 |
| 04.09.2025 | 26,66 | 27,03 | 26,54 | 26,93 | 0,50% | 1.462,00 |
| 03.09.2025 | 27,43 | 27,59 | 26,61 | 26,79 | -2,46% | 897,00 |
| 02.09.2025 | 27,20 | 27,62 | 27,07 | 27,47 | 1,23% | 4.547,00 |
| 01.09.2025 | 26,92 | 27,28 | 26,89 | 27,13 | 0,24% | 1.003,00 |
| 29.08.2025 | 26,92 | 27,43 | 26,78 | 27,07 | 0,33% | 1.500,00 |
| 28.08.2025 | 26,95 | 27,00 | 26,62 | 26,98 | 0,32% | 808,00 |
| 27.08.2025 | 26,21 | 26,95 | 26,11 | 26,89 | 2,63% | 2.913,00 |
| 26.08.2025 | 26,58 | 26,76 | 26,06 | 26,20 | -2,07% | 1.133,00 |
| 25.08.2025 | 26,62 | 26,81 | 26,44 | 26,76 | 0,72% | 1.822,00 |
| 22.08.2025 | 26,10 | 26,66 | 25,96 | 26,57 | 2,29% | 847,00 |
| 21.08.2025 | 25,52 | 26,02 | 25,36 | 25,97 | 2,24% | 907,00 |
| 20.08.2025 | 25,44 | 25,62 | 25,26 | 25,40 | 0,91% | 1.462,00 |
| 19.08.2025 | 25,44 | 25,78 | 25,16 | 25,17 | -1,37% | 5.357,00 |
| 18.08.2025 | 25,54 | 25,89 | 25,43 | 25,52 | 0,16% | 1.601,00 |
| 15.08.2025 | 25,49 | 25,62 | 25,29 | 25,48 | -0,31% | 462,00 |
| 14.08.2025 | 25,61 | 25,74 | 25,41 | 25,56 | -0,04% | 343,00 |
| 13.08.2025 | 25,63 | 25,85 | 25,34 | 25,57 | -0,08% | 581,00 |
| 12.08.2025 | 25,69 | 25,89 | 25,55 | 25,59 | -0,70% | 1.107,00 |
| 11.08.2025 | 25,85 | 26,29 | 25,66 | 25,77 | -1,07% | 1.090,00 |
| 08.08.2025 | 26,08 | 26,34 | 25,80 | 26,05 | -0,27% | 792,00 |
| 07.08.2025 | 27,07 | 27,27 | 25,81 | 26,12 | -2,90% | 5.826,00 |
| 06.08.2025 | 27,27 | 27,56 | 26,74 | 26,90 | -1,01% | 817,00 |
| 05.08.2025 | 26,72 | 27,21 | 26,48 | 27,18 | 2,26% | 276,00 |
| 04.08.2025 | 26,79 | 26,96 | 26,43 | 26,58 | -0,75% | 453,00 |
| 01.08.2025 | 27,79 | 27,91 | 26,70 | 26,78 | -3,60% | 907,00 |
| 31.07.2025 | 27,78 | 27,91 | 27,44 | 27,78 | -0,54% | 427,00 |
| 30.07.2025 | 27,83 | 28,09 | 27,63 | 27,93 | 0,14% | 200,00 |
| 29.07.2025 | 27,49 | 27,95 | 27,41 | 27,89 | 1,23% | 3.179,00 |
| 28.07.2025 | 26,88 | 27,65 | 26,83 | 27,55 | 3,11% | 1.347,00 |
| 25.07.2025 | 27,04 | 27,16 | 26,61 | 26,72 | -0,67% | 1.168,00 |
| 24.07.2025 | 26,68 | 26,99 | 26,46 | 26,90 | 0,86% | 992,00 |
| 23.07.2025 | 26,59 | 26,94 | 26,41 | 26,67 | 0,40% | 4.181,00 |
| 22.07.2025 | 26,10 | 26,56 | 25,85 | 26,56 | 1,59% | 3.774,00 |
| 21.07.2025 | 26,56 | 26,70 | 26,11 | 26,15 | -1,41% | 1.539,00 |
| 18.07.2025 | 26,74 | 26,99 | 26,24 | 26,52 | -0,79% | 1.073,00 |
| 17.07.2025 | 26,61 | 26,88 | 26,28 | 26,73 | 0,56% | 1.570,00 |
| 16.07.2025 | 27,00 | 27,28 | 26,33 | 26,58 | -1,54% | 1.952,00 |
| 15.07.2025 | 27,15 | 27,31 | 26,90 | 27,00 | -0,95% | 1.553,00 |
| 14.07.2025 | 27,61 | 27,84 | 26,99 | 27,26 | -0,71% | 4.159,00 |
| 11.07.2025 | 27,18 | 27,52 | 27,03 | 27,45 | 1,07% | 1.650,00 |
| 10.07.2025 | 27,29 | 27,72 | 26,79 | 27,16 | -0,42% | 1.414,00 |
| 09.07.2025 | 27,39 | 27,82 | 27,16 | 27,28 | -0,47% | 3.592,00 |
| 08.07.2025 | 26,99 | 27,72 | 26,83 | 27,41 | 1,16% | 192,00 |
| 07.07.2025 | 27,29 | 27,56 | 26,92 | 27,09 | -0,86% | 1.358,00 |
| 04.07.2025 | 27,30 | 27,49 | 27,09 | 27,33 | -0,44% | 1.060,00 |
| 03.07.2025 | 27,38 | 27,76 | 27,27 | 27,45 | -0,04% | 791,00 |
| 02.07.2025 | 26,80 | 27,46 | 26,68 | 27,46 | 2,27% | 1.350,00 |
| 01.07.2025 | 26,56 | 27,06 | 26,39 | 26,85 | 0,62% | 864,00 |
| 30.06.2025 | 26,88 | 27,04 | 26,68 | 26,68 | -0,69% | 773,00 |
| 27.06.2025 | 27,38 | 27,45 | 26,70 | 26,87 | -1,54% | 412,00 |
| 26.06.2025 | 26,84 | 27,29 | 26,60 | 27,29 | 1,30% | 750,00 |
| 25.06.2025 | 27,28 | 27,43 | 26,85 | 26,94 | -0,81% | 419,00 |
| 24.06.2025 | 27,58 | 27,87 | 27,09 | 27,16 | -2,04% | 1.399,00 |
| 23.06.2025 | 29,31 | 30,00 | 27,63 | 27,72 | -4,41% | 3.416,00 |
| 20.06.2025 | 29,06 | 29,44 | 28,77 | 29,00 | -1,04% | 3.975,00 |
| 19.06.2025 | 29,47 | 29,74 | 29,21 | 29,31 | 0,12% | 1.296,00 |
| 18.06.2025 | 29,56 | 29,90 | 29,13 | 29,27 | -1,11% | 1.201,00 |
| 17.06.2025 | 29,08 | 29,74 | 28,77 | 29,60 | 2,71% | 4.537,00 |
| 16.06.2025 | 29,50 | 29,69 | 28,61 | 28,82 | -1,47% | 2.916,00 |
| 13.06.2025 | 29,39 | 30,14 | 28,50 | 29,25 | 2,36% | 9.041,00 |
| 12.06.2025 | 28,32 | 28,62 | 28,02 | 28,58 | 0,28% | 635,00 |
| 11.06.2025 | 28,24 | 28,63 | 27,98 | 28,50 | 1,17% | 512,00 |
| 10.06.2025 | 27,88 | 28,44 | 27,73 | 28,17 | 1,77% | 497,00 |
| 09.06.2025 | 27,42 | 27,93 | 27,32 | 27,68 | -0,02% | 1.422,00 |
| 06.06.2025 | 27,02 | 27,91 | 26,97 | 27,68 | 2,27% | 724,00 |
| 05.06.2025 | 27,05 | 27,48 | 26,93 | 27,07 | -0,11% | 402,00 |
| 04.06.2025 | 27,64 | 27,85 | 26,92 | 27,10 | -2,02% | 1.061,00 |
| 03.06.2025 | 26,91 | 27,82 | 26,85 | 27,66 | 2,84% | 698,00 |
| 02.06.2025 | 27,18 | 27,36 | 26,74 | 26,89 | 0,49% | 1.850,00 |
| 30.05.2025 | 27,10 | 27,55 | 26,56 | 26,76 | -1,05% | 1.295,00 |
| 29.05.2025 | 27,77 | 27,77 | 26,97 | 27,05 | -0,62% | - |