40,580€
2,74%
Echtzeit-Aktienkurs Canadian Natural Resources Ltd.
Bid:
Ask:
Aktienkurse zur Canadian Natural Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2026 | 39,29 | 40,67 | 38,89 | 40,63 | 2,86% | 1.679,00 |
| 01.06.2026 | 39,37 | 40,46 | 39,00 | 39,50 | 2,30% | 1.668,00 |
| 29.05.2026 | 39,20 | 39,92 | 38,35 | 38,61 | -2,31% | 1.978,00 |
| 28.05.2026 | 39,91 | 40,58 | 39,25 | 39,53 | -0,02% | 1.107,00 |
| 27.05.2026 | 39,98 | 40,31 | 39,07 | 39,53 | -1,95% | 2.242,00 |
| 26.05.2026 | 40,91 | 41,40 | 40,20 | 40,32 | -0,02% | 528,00 |
| 25.05.2026 | 40,51 | 41,17 | 39,83 | 40,33 | -3,99% | 2.106,00 |
| 22.05.2026 | 42,05 | 42,50 | 41,56 | 42,00 | 0,16% | 3.539,00 |
| 21.05.2026 | 42,41 | 42,84 | 41,41 | 41,94 | -0,07% | 2.005,00 |
| 20.05.2026 | 42,08 | 42,89 | 41,52 | 41,97 | -1,37% | 6.276,00 |
| 19.05.2026 | 42,32 | 42,73 | 41,60 | 42,55 | 1,48% | 3.876,00 |
| 18.05.2026 | 41,39 | 42,07 | 40,68 | 41,93 | 1,51% | 2.363,00 |
| 15.05.2026 | 40,02 | 41,68 | 40,01 | 41,30 | 1,20% | 3.811,00 |
| 14.05.2026 | 40,49 | 41,00 | 39,98 | 40,81 | 1,61% | 689,00 |
| 13.05.2026 | 39,52 | 40,36 | 39,23 | 40,17 | 0,68% | 511,00 |
| 12.05.2026 | 38,51 | 39,89 | 38,13 | 39,89 | 4,15% | 1.657,00 |
| 11.05.2026 | 38,64 | 39,20 | 37,87 | 38,30 | 1,83% | 3.714,00 |
| 08.05.2026 | 38,45 | 39,59 | 37,60 | 37,61 | -1,14% | 1.175,00 |
| 07.05.2026 | 39,20 | 39,40 | 37,16 | 38,05 | -1,95% | 2.206,00 |
| 06.05.2026 | 40,59 | 41,28 | 38,16 | 38,80 | -5,22% | 5.137,00 |
| 05.05.2026 | 40,56 | 41,42 | 40,01 | 40,94 | 0,63% | 1.751,00 |
| 04.05.2026 | 41,00 | 41,00 | 39,76 | 40,68 | -0,03% | 1.354,00 |
| 30.04.2026 | 40,37 | 40,78 | 39,64 | 40,70 | 1,05% | 2.573,00 |
| 29.04.2026 | 39,20 | 40,57 | 39,20 | 40,27 | 1,47% | 1.790,00 |
| 28.04.2026 | 38,98 | 39,81 | 38,33 | 39,69 | 3,31% | 397,00 |
| 27.04.2026 | 38,00 | 38,63 | 37,44 | 38,42 | 1,73% | 2.377,00 |
| 24.04.2026 | 38,81 | 39,52 | 37,71 | 37,76 | -2,71% | 1.234,00 |
| 23.04.2026 | 38,44 | 39,14 | 38,00 | 38,81 | 1,50% | 2.491,00 |
| 22.04.2026 | 36,92 | 38,34 | 36,92 | 38,24 | 2,04% | 3.784,00 |
| 21.04.2026 | 36,61 | 37,56 | 36,17 | 37,47 | 1,99% | 4.014,00 |
| 20.04.2026 | 37,29 | 37,99 | 36,71 | 36,74 | 1,07% | 2.199,00 |
| 17.04.2026 | 39,22 | 39,90 | 35,68 | 36,35 | -7,49% | 14.900,00 |
| 16.04.2026 | 38,87 | 39,58 | 38,51 | 39,30 | 1,16% | 1.362,00 |
| 15.04.2026 | 38,69 | 39,17 | 38,27 | 38,85 | 0,77% | 2.726,00 |
| 14.04.2026 | 40,02 | 40,05 | 38,47 | 38,55 | -3,21% | 5.909,00 |
| 13.04.2026 | 41,40 | 41,40 | 39,83 | 39,83 | 0,72% | 3.827,00 |
| 10.04.2026 | 38,98 | 39,77 | 38,30 | 39,54 | 1,86% | 2.969,00 |
| 09.04.2026 | 39,96 | 40,53 | 38,66 | 38,82 | -2,12% | 4.113,00 |
| 08.04.2026 | 39,00 | 39,89 | 38,24 | 39,66 | -6,64% | 25.169,00 |
| 07.04.2026 | 41,32 | 42,92 | 41,21 | 42,48 | 3,64% | 3.785,00 |
| 02.04.2026 | 42,00 | 42,38 | 40,64 | 40,99 | 2,26% | 4.044,00 |
| 01.04.2026 | 42,08 | 42,36 | 39,73 | 40,08 | -4,36% | 15.671,00 |
| 31.03.2026 | 43,69 | 43,69 | 41,08 | 41,91 | -2,83% | 6.285,00 |
| 30.03.2026 | 44,70 | 44,94 | 43,07 | 43,13 | -0,25% | 5.242,00 |
| 27.03.2026 | 42,22 | 43,50 | 41,83 | 43,24 | 2,13% | 5.417,00 |
| 26.03.2026 | 43,20 | 43,69 | 42,33 | 42,34 | -0,14% | 5.937,00 |
| 25.03.2026 | 42,33 | 42,67 | 41,20 | 42,40 | -0,14% | 4.958,00 |
| 24.03.2026 | 42,09 | 43,04 | 41,23 | 42,46 | 1,70% | 5.671,00 |
| 23.03.2026 | 43,31 | 43,92 | 40,51 | 41,75 | -2,08% | 9.319,00 |
| 20.03.2026 | 43,90 | 44,21 | 42,55 | 42,63 | -2,39% | 7.627,00 |
| 19.03.2026 | 42,87 | 44,60 | 42,66 | 43,68 | 1,84% | 5.887,00 |
| 18.03.2026 | 42,31 | 43,04 | 41,81 | 42,89 | 1,11% | 3.264,00 |
| 17.03.2026 | 42,80 | 43,12 | 41,91 | 42,42 | 0,12% | 3.345,00 |
| 16.03.2026 | 42,94 | 42,94 | 41,47 | 42,37 | 0,13% | 8.228,00 |
| 13.03.2026 | 42,39 | 42,94 | 41,51 | 42,31 | 0,57% | 4.207,00 |
| 12.03.2026 | 41,53 | 42,39 | 40,95 | 42,07 | 3,37% | 4.867,00 |
| 11.03.2026 | 38,91 | 40,99 | 38,58 | 40,70 | 3,92% | 6.806,00 |
| 10.03.2026 | 39,06 | 40,18 | 38,45 | 39,17 | -1,24% | 6.435,00 |
| 09.03.2026 | 41,49 | 41,89 | 39,59 | 39,66 | -0,99% | 12.348,00 |
| 06.03.2026 | 39,27 | 40,50 | 39,22 | 40,05 | 3,60% | 8.257,00 |
| 05.03.2026 | 38,69 | 39,54 | 38,28 | 38,66 | 2,10% | 2.824,00 |
| 04.03.2026 | 38,50 | 38,69 | 37,19 | 37,87 | 0,29% | 5.698,00 |
| 03.03.2026 | 38,57 | 39,20 | 37,58 | 37,76 | -0,25% | 11.456,00 |
| 02.03.2026 | 39,15 | 39,59 | 37,61 | 37,85 | 2,13% | 20.758,00 |
| 27.02.2026 | 36,52 | 37,24 | 36,31 | 37,06 | 1,84% | 2.818,00 |
| 26.02.2026 | 35,99 | 36,56 | 35,31 | 36,39 | 0,99% | 2.757,00 |
| 25.02.2026 | 35,88 | 36,30 | 35,62 | 36,04 | -0,26% | 3.076,00 |
| 24.02.2026 | 36,16 | 36,52 | 35,65 | 36,13 | 0,25% | 2.867,00 |
| 23.02.2026 | 36,10 | 36,46 | 35,70 | 36,04 | 0,39% | 2.914,00 |
| 20.02.2026 | 36,33 | 36,44 | 35,65 | 35,90 | -0,62% | 5.044,00 |
| 19.02.2026 | 35,47 | 36,71 | 35,36 | 36,13 | 2,11% | 3.289,00 |
| 18.02.2026 | 34,36 | 35,53 | 34,34 | 35,38 | 3,65% | 3.847,00 |
| 17.02.2026 | 34,89 | 35,15 | 33,34 | 34,14 | -2,33% | 4.270,00 |
| 16.02.2026 | 34,26 | 34,99 | 34,18 | 34,95 | 2,16% | 1.616,00 |
| 13.02.2026 | 33,68 | 34,60 | 33,46 | 34,21 | 1,83% | 2.677,00 |
| 12.02.2026 | 34,24 | 34,68 | 33,09 | 33,60 | -1,61% | 5.822,00 |
| 11.02.2026 | 33,04 | 34,31 | 32,75 | 34,15 | 3,89% | 2.624,00 |
| 10.02.2026 | 32,91 | 33,19 | 32,58 | 32,87 | -0,36% | 1.492,00 |
| 09.02.2026 | 32,79 | 33,33 | 32,58 | 32,99 | 0,30% | 4.571,00 |
| 06.02.2026 | 32,42 | 32,93 | 31,86 | 32,89 | 2,88% | 3.960,00 |
| 05.02.2026 | 32,54 | 32,82 | 31,96 | 31,97 | -1,77% | 6.178,00 |
| 04.02.2026 | 31,57 | 32,85 | 31,35 | 32,54 | 2,62% | 7.134,00 |
| 03.02.2026 | 30,79 | 31,79 | 30,55 | 31,71 | 2,57% | 2.423,00 |
| 02.02.2026 | 30,10 | 31,26 | 29,82 | 30,92 | -1,02% | 10.051,00 |
| 30.01.2026 | 31,21 | 31,89 | 30,64 | 31,24 | -1,23% | 5.366,00 |
| 29.01.2026 | 31,49 | 32,04 | 31,30 | 31,63 | 2,20% | 7.315,00 |
| 28.01.2026 | 30,66 | 30,96 | 30,36 | 30,95 | 1,36% | 6.150,00 |
| 27.01.2026 | 30,27 | 30,71 | 30,20 | 30,53 | 1,23% | 3.120,00 |
| 26.01.2026 | 31,20 | 31,45 | 30,00 | 30,16 | -0,63% | 8.722,00 |
| 23.01.2026 | 30,41 | 30,89 | 30,28 | 30,35 | 0,31% | 3.817,00 |
| 22.01.2026 | 30,76 | 30,89 | 30,15 | 30,26 | -1,50% | 1.725,00 |
| 21.01.2026 | 29,43 | 30,90 | 29,33 | 30,72 | 4,67% | 6.182,00 |
| 20.01.2026 | 29,30 | 29,73 | 28,92 | 29,35 | -1,15% | 11.795,00 |
| 19.01.2026 | 29,47 | 29,89 | 29,15 | 29,69 | 0,22% | 6.189,00 |
| 16.01.2026 | 29,58 | 29,87 | 29,47 | 29,62 | 1,01% | 3.021,00 |
| 15.01.2026 | 29,98 | 29,98 | 28,80 | 29,33 | -1,13% | 5.492,00 |
| 14.01.2026 | 28,36 | 30,03 | 28,31 | 29,66 | 4,49% | 9.276,00 |
| 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 |