43,408€
-0,66%
Echtzeit-Aktienkurs Canadian Natural Resources Ltd.
Bid:
Ask:
Aktienkurse zur Canadian Natural Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 42,44 | 43,79 | 42,19 | 43,62 | 2,79% | 3.005,00 |
| 19.08.2026 | 43,03 | 43,47 | 42,31 | 42,44 | -0,90% | 2.882,00 |
| 18.08.2026 | 42,63 | 43,24 | 42,14 | 42,82 | 0,75% | 2.597,00 |
| 17.08.2026 | 41,32 | 42,63 | 40,79 | 42,50 | 2,59% | 2.213,00 |
| 14.08.2026 | 41,45 | 42,00 | 41,03 | 41,43 | 0,28% | 1.488,00 |
| 13.08.2026 | 41,37 | 41,77 | 40,42 | 41,31 | -0,10% | 551,00 |
| 12.08.2026 | 41,43 | 41,81 | 40,77 | 41,35 | 0,12% | 435,00 |
| 11.08.2026 | 41,10 | 41,93 | 40,36 | 41,30 | 0,69% | 780,00 |
| 10.08.2026 | 39,60 | 41,30 | 39,27 | 41,02 | 4,60% | 579,00 |
| 07.08.2026 | 39,69 | 40,00 | 38,76 | 39,22 | -0,80% | 1.639,00 |
| 06.08.2026 | 38,96 | 39,91 | 38,81 | 39,53 | 1,75% | 1.154,00 |
| 05.08.2026 | 39,86 | 40,64 | 38,78 | 38,85 | -3,02% | 5.037,00 |
| 04.08.2026 | 40,48 | 40,85 | 39,16 | 40,06 | -0,61% | 1.078,00 |
| 03.08.2026 | 40,37 | 40,88 | 39,82 | 40,31 | -2,51% | 3.490,00 |
| 31.07.2026 | 40,59 | 41,62 | 40,19 | 41,35 | 1,19% | 809,00 |
| 30.07.2026 | 40,58 | 41,10 | 39,98 | 40,86 | 0,81% | 114,00 |
| 29.07.2026 | 39,98 | 40,90 | 39,09 | 40,53 | 4,00% | 690,00 |
| 28.07.2026 | 39,00 | 41,50 | 38,72 | 38,97 | -1,47% | 2.267,00 |
| 27.07.2026 | 39,66 | 40,09 | 38,85 | 39,55 | -3,75% | 1.374,00 |
| 24.07.2026 | 41,45 | 41,86 | 40,24 | 41,09 | -0,61% | 3.656,00 |
| 23.07.2026 | 40,47 | 41,49 | 39,92 | 41,35 | 3,04% | 1.620,00 |
| 22.07.2026 | 39,47 | 40,22 | 39,05 | 40,13 | 2,24% | 2.620,00 |
| 21.07.2026 | 38,56 | 39,39 | 38,42 | 39,25 | 1,90% | 568,00 |
| 20.07.2026 | 39,00 | 39,52 | 37,77 | 38,51 | 1,14% | 1.975,00 |
| 17.07.2026 | 37,52 | 38,31 | 37,24 | 38,08 | 1,89% | 798,00 |
| 16.07.2026 | 37,06 | 37,73 | 36,79 | 37,37 | 0,11% | 259,00 |
| 15.07.2026 | 37,42 | 38,04 | 36,88 | 37,33 | -0,16% | 906,00 |
| 14.07.2026 | 38,26 | 38,63 | 37,09 | 37,39 | -1,27% | 3.330,00 |
| 13.07.2026 | 37,42 | 38,09 | 36,90 | 37,88 | 3,86% | 1.704,00 |
| 10.07.2026 | 36,79 | 37,19 | 36,25 | 36,47 | -0,51% | 570,00 |
| 09.07.2026 | 37,11 | 37,46 | 36,46 | 36,66 | -1,01% | 1.177,00 |
| 08.07.2026 | 35,73 | 37,31 | 35,48 | 37,03 | 3,95% | 4.522,00 |
| 07.07.2026 | 34,63 | 35,70 | 34,30 | 35,62 | 3,31% | 2.360,00 |
| 06.07.2026 | 34,97 | 35,07 | 34,26 | 34,48 | -1,32% | 4.355,00 |
| 03.07.2026 | 34,73 | 35,00 | 34,47 | 34,94 | 1,56% | 351,00 |
| 02.07.2026 | 34,28 | 34,76 | 34,05 | 34,40 | 0,12% | 919,00 |
| 01.07.2026 | 34,55 | 35,30 | 34,25 | 34,36 | -0,72% | 1.723,00 |
| 30.06.2026 | 34,54 | 35,03 | 34,42 | 34,61 | -0,07% | 3.403,00 |
| 29.06.2026 | 34,83 | 35,24 | 34,35 | 34,63 | -0,31% | 1.292,00 |
| 26.06.2026 | 34,56 | 34,95 | 34,18 | 34,74 | -0,53% | 753,00 |
| 25.06.2026 | 34,47 | 35,06 | 34,30 | 34,93 | 0,64% | 2.295,00 |
| 24.06.2026 | 35,75 | 36,18 | 34,38 | 34,70 | -3,72% | 4.343,00 |
| 23.06.2026 | 36,05 | 36,73 | 35,78 | 36,04 | -1,10% | 1.266,00 |
| 22.06.2026 | 35,78 | 36,54 | 35,50 | 36,44 | 1,09% | 1.957,00 |
| 19.06.2026 | 36,08 | 36,70 | 35,57 | 36,05 | 0,83% | 3.194,00 |
| 18.06.2026 | 36,68 | 36,93 | 35,56 | 35,76 | -2,65% | 2.290,00 |
| 17.06.2026 | 37,47 | 37,68 | 36,61 | 36,73 | -0,35% | 1.017,00 |
| 16.06.2026 | 37,68 | 38,05 | 36,83 | 36,86 | -2,94% | 3.712,00 |
| 15.06.2026 | 38,50 | 38,50 | 37,08 | 37,98 | -3,09% | 6.598,00 |
| 12.06.2026 | 39,53 | 39,66 | 38,72 | 39,19 | -0,29% | 1.390,00 |
| 11.06.2026 | 39,83 | 40,51 | 39,01 | 39,30 | -0,91% | 1.822,00 |
| 10.06.2026 | 38,89 | 39,79 | 38,37 | 39,66 | 2,32% | 188,00 |
| 09.06.2026 | 39,93 | 40,37 | 38,53 | 38,77 | -3,58% | 1.812,00 |
| 08.06.2026 | 40,40 | 41,15 | 39,94 | 40,20 | 0,77% | 1.595,00 |
| 05.06.2026 | 40,98 | 41,31 | 39,77 | 39,90 | -2,83% | 1.285,00 |
| 04.06.2026 | 40,92 | 41,30 | 40,36 | 41,06 | -0,27% | 1.087,00 |
| 03.06.2026 | 40,93 | 41,61 | 40,46 | 41,17 | 1,33% | 1.349,00 |
| 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 |