29,960€
5,55%
Echtzeit-Aktienkurs Canadian Natural Resources Ltd.
Bid:
Ask:
Aktienkurse zur Canadian Natural Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2026 | 28,36 | 29,84 | 28,31 | 29,83 | 5,09% | 9.070,00 |
| 13.01.2026 | 27,94 | 28,56 | 27,75 | 28,39 | 2,49% | 12.500,00 |
| 12.01.2026 | 28,00 | 28,00 | 27,35 | 27,70 | 0,62% | 47.331,00 |
| 09.01.2026 | 26,96 | 27,60 | 26,77 | 27,53 | 1,72% | 3.981,00 |
| 08.01.2026 | 26,20 | 27,30 | 26,05 | 27,06 | 3,20% | 12.883,00 |
| 07.01.2026 | 27,00 | 27,33 | 25,78 | 26,22 | -2,80% | 9.563,00 |
| 06.01.2026 | 27,60 | 27,99 | 26,80 | 26,98 | -2,71% | 4.705,00 |
| 05.01.2026 | 28,30 | 28,84 | 26,78 | 27,73 | -5,62% | 15.777,00 |
| 02.01.2026 | 28,73 | 29,40 | 28,14 | 29,38 | 2,87% | 2.394,00 |
| 30.12.2025 | 28,21 | 28,85 | 28,20 | 28,56 | 0,67% | 2.996,00 |
| 29.12.2025 | 27,87 | 28,43 | 27,79 | 28,37 | 1,83% | 11.699,00 |
| 23.12.2025 | 27,31 | 27,89 | 27,31 | 27,86 | 1,31% | 2.322,00 |
| 22.12.2025 | 27,47 | 27,79 | 27,25 | 27,50 | 0,44% | 7.331,00 |
| 19.12.2025 | 26,88 | 27,50 | 26,85 | 27,38 | 1,75% | 2.622,00 |
| 18.12.2025 | 27,20 | 27,24 | 26,85 | 26,91 | 0,15% | 4.793,00 |
| 17.12.2025 | 26,95 | 27,30 | 26,64 | 26,87 | 0,75% | 5.103,00 |
| 16.12.2025 | 27,55 | 27,80 | 26,62 | 26,67 | -3,67% | 9.730,00 |
| 15.12.2025 | 28,60 | 28,80 | 27,37 | 27,68 | -1,41% | 9.319,00 |
| 12.12.2025 | 28,11 | 28,27 | 27,79 | 28,08 | -1,02% | 1.278,00 |
| 11.12.2025 | 28,58 | 28,76 | 28,25 | 28,37 | -1,37% | 1.998,00 |
| 10.12.2025 | 29,26 | 29,26 | 28,33 | 28,76 | -0,66% | 324,00 |
| 09.12.2025 | 29,28 | 29,60 | 28,91 | 28,95 | -0,96% | 3.027,00 |
| 08.12.2025 | 29,75 | 30,12 | 29,18 | 29,23 | -2,34% | 3.358,00 |
| 05.12.2025 | 29,51 | 30,14 | 29,47 | 29,93 | 0,98% | 755,00 |
| 04.12.2025 | 29,39 | 30,10 | 29,25 | 29,64 | 1,70% | 3.643,00 |
| 03.12.2025 | 28,98 | 29,40 | 28,93 | 29,15 | 1,32% | 1.948,00 |
| 02.12.2025 | 29,34 | 29,51 | 28,74 | 28,77 | -1,79% | 587,00 |
| 01.12.2025 | 29,33 | 29,59 | 28,97 | 29,29 | 0,53% | 6.936,00 |
| 28.11.2025 | 28,83 | 29,28 | 28,75 | 29,14 | 1,39% | 1.040,00 |
| 27.11.2025 | 28,69 | 29,00 | 28,63 | 28,74 | -0,62% | 2.957,00 |
| 26.11.2025 | 28,75 | 28,99 | 28,57 | 28,92 | 0,64% | 2.578,00 |
| 25.11.2025 | 28,54 | 29,10 | 28,03 | 28,73 | 0,37% | 3.658,00 |
| 24.11.2025 | 28,88 | 29,05 | 28,39 | 28,63 | -1,53% | 4.475,00 |
| 21.11.2025 | 29,40 | 29,57 | 28,75 | 29,07 | -1,92% | 5.090,00 |
| 20.11.2025 | 29,73 | 30,29 | 29,58 | 29,64 | 0,99% | 16.173,00 |
| 19.11.2025 | 29,32 | 29,64 | 28,81 | 29,35 | -0,39% | 1.487,00 |
| 18.11.2025 | 28,73 | 29,58 | 28,59 | 29,47 | 2,40% | 1.047,00 |
| 17.11.2025 | 28,86 | 29,28 | 28,70 | 28,78 | 0,38% | 3.542,00 |
| 14.11.2025 | 28,27 | 28,68 | 27,84 | 28,67 | 3,32% | 965,00 |
| 13.11.2025 | 28,03 | 28,20 | 27,64 | 27,75 | -0,93% | 3.009,00 |
| 12.11.2025 | 27,91 | 28,05 | 27,60 | 28,01 | -0,18% | 723,00 |
| 11.11.2025 | 27,58 | 28,19 | 27,41 | 28,06 | 1,81% | 1.514,00 |
| 10.11.2025 | 27,79 | 28,10 | 27,24 | 27,56 | 1,19% | 3.041,00 |
| 07.11.2025 | 27,74 | 27,75 | 26,73 | 27,23 | -0,78% | 5.140,00 |
| 06.11.2025 | 27,84 | 28,12 | 27,12 | 27,45 | -1,33% | 580,00 |
| 05.11.2025 | 27,38 | 28,04 | 27,01 | 27,82 | 2,15% | 3.576,00 |
| 04.11.2025 | 27,65 | 27,71 | 27,06 | 27,23 | -1,89% | 1.066,00 |
| 03.11.2025 | 27,93 | 28,06 | 27,51 | 27,76 | 0,22% | 5.527,00 |
| 31.10.2025 | 27,56 | 27,94 | 27,46 | 27,70 | 1,39% | 1.030,00 |
| 30.10.2025 | 27,54 | 27,54 | 27,18 | 27,32 | -1,69% | 500,00 |
| 29.10.2025 | 27,03 | 27,86 | 26,74 | 27,79 | 3,31% | 75,00 |
| 28.10.2025 | 26,92 | 27,11 | 26,10 | 26,90 | -0,22% | 2.338,00 |
| 27.10.2025 | 27,01 | 27,15 | 26,78 | 26,96 | 0,24% | - |
| 24.10.2025 | 26,92 | 27,15 | 26,65 | 26,89 | -0,11% | 1.039,00 |
| 23.10.2025 | 26,63 | 27,16 | 26,17 | 26,92 | 2,59% | 3.459,00 |
| 22.10.2025 | 26,03 | 26,29 | 25,81 | 26,24 | 1,90% | 674,00 |
| 21.10.2025 | 25,90 | 26,27 | 25,57 | 25,75 | -0,41% | 1.007,00 |
| 20.10.2025 | 25,73 | 26,06 | 25,54 | 25,86 | 0,21% | 794,00 |
| 17.10.2025 | 25,83 | 26,09 | 25,52 | 25,80 | -0,19% | 2.551,00 |
| 16.10.2025 | 26,63 | 26,71 | 25,83 | 25,85 | -2,27% | 2.309,00 |
| 15.10.2025 | 26,71 | 27,21 | 26,37 | 26,45 | -1,47% | 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 |