38,710€
-2,80%
Echtzeit-Aktienkurs Canadian Natural Resources Ltd.
Bid:
Ask:
Aktienkurse zur Canadian Natural Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |