28,360€
-0,28%
Echtzeit-Aktienkurs Canadian Natural Resources Ltd.
Bid:
Ask:
Aktienkurse zur Canadian Natural Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 28,31 | 28,76 | 28,19 | 28,76 | 1,13% | 364,00 |
| 19.12.2024 | 28,44 | 28,44 | 28,44 | 28,44 | -1,96% | 150,00 |
| 18.12.2024 | 29,01 | 29,01 | 29,01 | 29,01 | 0,87% | - |
| 17.12.2024 | 29,23 | 29,23 | 28,76 | 28,76 | -3,46% | 210,00 |
| 16.12.2024 | 29,79 | 29,79 | 29,79 | 29,79 | 0,00% | - |
| 13.12.2024 | 29,79 | 29,79 | 29,79 | 29,79 | -3,22% | - |
| 12.12.2024 | 30,78 | 30,78 | 30,78 | 30,78 | -0,71% | - |
| 11.12.2024 | 30,44 | 31,00 | 30,44 | 31,00 | 0,23% | 2.200,00 |
| 10.12.2024 | 30,52 | 30,93 | 30,52 | 30,93 | 1,61% | 620,00 |
| 09.12.2024 | 30,44 | 30,44 | 30,44 | 30,44 | -1,81% | - |
| 06.12.2024 | 31,30 | 31,75 | 31,00 | 31,00 | -1,65% | 2.168,00 |
| 05.12.2024 | 31,29 | 31,52 | 31,29 | 31,52 | -0,85% | 200,00 |
| 04.12.2024 | 32,35 | 32,70 | 31,79 | 31,79 | -0,28% | 1.186,00 |
| 03.12.2024 | 31,88 | 31,88 | 31,88 | 31,88 | -0,87% | - |
| 02.12.2024 | 32,68 | 32,68 | 32,16 | 32,16 | 0,19% | 300,00 |
| 29.11.2024 | 32,10 | 32,10 | 32,10 | 32,10 | 1,45% | - |
| 28.11.2024 | 31,64 | 31,64 | 31,64 | 31,64 | 0,41% | - |
| 27.11.2024 | 31,51 | 31,51 | 31,51 | 31,51 | -2,45% | - |
| 26.11.2024 | 32,30 | 32,30 | 32,30 | 32,30 | -2,36% | - |
| 25.11.2024 | 33,08 | 33,08 | 33,08 | 33,08 | 0,58% | 2,00 |
| 22.11.2024 | 32,89 | 32,89 | 32,89 | 32,89 | -0,20% | - |
| 21.11.2024 | 32,04 | 33,08 | 31,88 | 32,96 | 3,73% | 95,00 |
| 20.11.2024 | 31,77 | 31,77 | 31,77 | 31,77 | 0,47% | - |
| 19.11.2024 | 31,62 | 31,62 | 31,62 | 31,62 | 0,00% | - |
| 18.11.2024 | 31,24 | 31,62 | 31,24 | 31,62 | -1,16% | 20,00 |
| 15.11.2024 | 31,99 | 31,99 | 31,99 | 31,99 | 1,72% | - |
| 14.11.2024 | 31,45 | 31,45 | 31,45 | 31,45 | -0,57% | - |
| 13.11.2024 | 31,63 | 31,63 | 31,63 | 31,63 | -1,28% | - |
| 12.11.2024 | 32,04 | 32,04 | 32,04 | 32,04 | -0,65% | - |
| 11.11.2024 | 31,76 | 32,25 | 31,76 | 32,25 | 0,28% | 374,00 |
| 08.11.2024 | 32,16 | 32,16 | 32,16 | 32,16 | 0,94% | - |
| 07.11.2024 | 32,10 | 32,10 | 31,86 | 31,86 | 0,79% | 40,00 |
| 06.11.2024 | 31,61 | 31,61 | 31,61 | 31,61 | 0,99% | - |
| 05.11.2024 | 31,30 | 31,30 | 31,30 | 31,30 | -0,60% | - |
| 04.11.2024 | 31,49 | 31,49 | 31,49 | 31,49 | 1,22% | - |
| 01.11.2024 | 31,11 | 31,11 | 31,11 | 31,11 | -0,13% | - |
| 31.10.2024 | 31,15 | 31,15 | 31,15 | 31,15 | -1,42% | - |
| 30.10.2024 | 31,63 | 31,70 | 31,60 | 31,60 | -1,00% | 1.930,00 |
| 29.10.2024 | 31,92 | 31,92 | 31,92 | 31,92 | -2,47% | - |
| 28.10.2024 | 32,73 | 32,73 | 32,73 | 32,73 | 1,39% | - |
| 25.10.2024 | 32,28 | 32,28 | 32,28 | 32,28 | -0,52% | - |
| 24.10.2024 | 32,45 | 32,45 | 32,45 | 32,45 | -0,64% | - |
| 23.10.2024 | 32,66 | 32,66 | 32,66 | 32,66 | -0,34% | - |
| 22.10.2024 | 32,77 | 32,77 | 32,77 | 32,77 | -0,30% | - |
| 21.10.2024 | 32,87 | 32,87 | 32,87 | 32,87 | 0,95% | 75,00 |
| 18.10.2024 | 32,76 | 33,11 | 32,56 | 32,56 | 0,80% | 426,00 |
| 17.10.2024 | 32,30 | 32,30 | 32,30 | 32,30 | -0,95% | - |
| 16.10.2024 | 32,34 | 32,61 | 32,34 | 32,61 | -1,75% | 40,00 |
| 15.10.2024 | 33,19 | 33,19 | 33,19 | 33,19 | -2,95% | 130,00 |
| 14.10.2024 | 34,19 | 34,20 | 34,19 | 34,20 | 0,71% | 3,00 |
| 11.10.2024 | 33,96 | 33,96 | 33,96 | 33,96 | 0,03% | - |
| 10.10.2024 | 33,34 | 33,95 | 33,34 | 33,95 | 2,48% | 90,00 |
| 09.10.2024 | 33,13 | 33,13 | 33,13 | 33,13 | 1,25% | - |
| 08.10.2024 | 32,72 | 32,72 | 32,72 | 32,72 | 1,80% | - |
| 07.10.2024 | 32,14 | 32,14 | 32,14 | 32,14 | 1,23% | - |
| 04.10.2024 | 31,75 | 31,75 | 31,75 | 31,75 | 1,47% | - |
| 03.10.2024 | 31,29 | 31,29 | 31,29 | 31,29 | 0,35% | - |
| 02.10.2024 | 31,58 | 32,26 | 31,18 | 31,18 | 1,23% | 872,00 |
| 01.10.2024 | 29,68 | 30,80 | 29,59 | 30,80 | 3,46% | 219,00 |
| 30.09.2024 | 29,77 | 29,77 | 29,77 | 29,77 | 2,13% | - |
| 27.09.2024 | 29,15 | 29,15 | 29,15 | 29,15 | -1,79% | - |
| 26.09.2024 | 29,68 | 29,68 | 29,68 | 29,68 | -3,20% | - |
| 25.09.2024 | 30,66 | 30,66 | 30,66 | 30,66 | -0,97% | - |
| 24.09.2024 | 30,48 | 30,96 | 30,48 | 30,96 | 3,61% | 70,00 |
| 23.09.2024 | 29,88 | 29,88 | 29,88 | 29,88 | -1,39% | - |
| 20.09.2024 | 30,07 | 30,30 | 30,07 | 30,30 | 1,99% | 3,00 |
| 19.09.2024 | 29,71 | 29,71 | 29,71 | 29,71 | 1,61% | - |
| 18.09.2024 | 29,24 | 29,24 | 29,24 | 29,24 | -0,51% | - |
| 17.09.2024 | 28,96 | 29,39 | 28,96 | 29,39 | 2,33% | 50,00 |
| 16.09.2024 | 28,75 | 28,75 | 28,72 | 28,72 | -2,21% | 180,00 |
| 13.09.2024 | 28,94 | 29,37 | 28,94 | 29,37 | -0,58% | 140,00 |
| 12.09.2024 | 29,54 | 29,54 | 29,54 | 29,54 | 1,20% | - |
| 11.09.2024 | 29,09 | 29,19 | 29,09 | 29,19 | -0,71% | 35,00 |
| 10.09.2024 | 30,17 | 30,17 | 29,40 | 29,40 | -3,13% | 150,00 |
| 09.09.2024 | 29,88 | 30,35 | 29,88 | 30,35 | 0,10% | 50,00 |
| 06.09.2024 | 30,30 | 30,32 | 30,30 | 30,32 | -2,23% | 56,00 |
| 05.09.2024 | 30,87 | 31,01 | 30,87 | 31,01 | -1,65% | 125,00 |
| 04.09.2024 | 31,24 | 31,53 | 31,24 | 31,53 | -3,64% | 300,00 |
| 03.09.2024 | 32,72 | 32,72 | 32,72 | 32,72 | 0,06% | - |
| 02.09.2024 | 32,46 | 32,70 | 32,46 | 32,70 | -1,62% | - |
| 30.08.2024 | 33,24 | 33,24 | 33,24 | 33,24 | 1,78% | - |
| 29.08.2024 | 32,66 | 32,66 | 32,66 | 32,66 | -0,85% | - |
| 28.08.2024 | 32,94 | 32,94 | 32,94 | 32,94 | -1,38% | - |
| 27.08.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 2,23% | - |
| 26.08.2024 | 32,55 | 32,67 | 32,55 | 32,67 | 1,08% | 15,00 |
| 23.08.2024 | 32,32 | 32,32 | 32,32 | 32,32 | -0,19% | 200,00 |
| 22.08.2024 | 31,82 | 32,38 | 31,82 | 32,38 | 1,16% | 36,00 |
| 21.08.2024 | 32,01 | 32,01 | 32,01 | 32,01 | -0,68% | - |
| 20.08.2024 | 32,63 | 32,63 | 32,23 | 32,23 | -2,33% | 10,00 |
| 19.08.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -1,70% | - |
| 16.08.2024 | 33,57 | 33,57 | 33,57 | 33,57 | 2,79% | 20,00 |
| 15.08.2024 | 32,66 | 32,66 | 32,66 | 32,66 | 0,34% | - |
| 14.08.2024 | 32,55 | 32,55 | 32,55 | 32,55 | 0,25% | - |
| 13.08.2024 | 32,47 | 32,47 | 32,47 | 32,47 | 2,07% | - |
| 12.08.2024 | 31,81 | 31,81 | 31,81 | 31,81 | 1,40% | - |
| 09.08.2024 | 31,37 | 31,37 | 31,37 | 31,37 | 2,95% | - |
| 08.08.2024 | 30,47 | 30,47 | 30,47 | 30,47 | 0,07% | - |
| 07.08.2024 | 30,45 | 30,45 | 30,45 | 30,45 | 0,10% | - |
| 06.08.2024 | 29,97 | 30,42 | 29,97 | 30,42 | 2,46% | 50,00 |
| 05.08.2024 | 30,01 | 30,01 | 29,69 | 29,69 | -2,66% | 146,00 |