27,090€
0,09%
Echtzeit-Aktienkurs Canadian Natural Resources Ltd.
Bid:
Ask:
Aktienkurse zur Canadian Natural Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 26,92 | 27,22 | 26,89 | 27,09 | 0,09% | 358,00 |
| 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% | - |
| 28.05.2025 | 27,59 | 27,75 | 27,13 | 27,22 | -0,98% | 393,00 |
| 27.05.2025 | 27,28 | 27,74 | 27,23 | 27,49 | 0,60% | 2.700,00 |
| 26.05.2025 | 27,34 | 27,58 | 27,17 | 27,32 | 0,09% | 731,00 |
| 23.05.2025 | 27,21 | 27,41 | 26,71 | 27,30 | -0,26% | 1.474,00 |
| 22.05.2025 | 27,23 | 27,47 | 26,68 | 27,37 | 0,81% | 10,00 |
| 21.05.2025 | 27,39 | 27,48 | 26,92 | 27,15 | -0,33% | 652,00 |
| 20.05.2025 | 27,09 | 27,51 | 26,93 | 27,24 | 0,22% | 600,00 |
| 19.05.2025 | 27,41 | 27,53 | 26,82 | 27,18 | -1,27% | 1.118,00 |
| 16.05.2025 | 27,50 | 27,84 | 27,40 | 27,53 | -0,43% | 771,00 |
| 15.05.2025 | 27,61 | 27,80 | 27,28 | 27,65 | -1,78% | 375,00 |
| 14.05.2025 | 28,70 | 28,77 | 28,09 | 28,15 | -2,24% | 614,00 |
| 13.05.2025 | 28,30 | 28,91 | 28,06 | 28,79 | 1,66% | 867,00 |
| 12.05.2025 | 27,68 | 28,69 | 27,64 | 28,32 | 4,41% | 1.276,00 |
| 09.05.2025 | 26,84 | 27,22 | 26,56 | 27,13 | 1,38% | 1.358,00 |
| 08.05.2025 | 25,63 | 27,10 | 25,51 | 26,76 | 5,09% | 1.634,00 |
| 07.05.2025 | 25,27 | 25,48 | 24,89 | 25,46 | 1,43% | 629,00 |
| 06.05.2025 | 25,05 | 25,40 | 24,79 | 25,10 | 1,41% | 268,00 |
| 05.05.2025 | 25,00 | 25,36 | 24,68 | 24,75 | -3,47% | 994,00 |
| 02.05.2025 | 25,48 | 25,98 | 25,26 | 25,64 | 1,14% | 799,00 |
| 30.04.2025 | 25,60 | 25,77 | 24,77 | 25,35 | -1,55% | 1.495,00 |
| 29.04.2025 | 25,85 | 25,95 | 25,60 | 25,75 | -0,73% | 725,00 |
| 28.04.2025 | 25,88 | 26,04 | 25,60 | 25,94 | 0,39% | 487,00 |
| 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 |