26,665€
-0,58%
Echtzeit-Aktienkurs Canadian Natural Resources Ltd.
Bid:
Ask:
Aktienkurse zur Canadian Natural Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 26,62 | 26,65 | 26,53 | 26,65 | -0,65% | - |
| 30.06.2025 | 27,00 | 27,00 | 26,82 | 26,82 | -2,05% | 1.050,00 |
| 27.06.2025 | 27,23 | 27,38 | 27,23 | 27,38 | 2,28% | 50,00 |
| 26.06.2025 | 26,77 | 26,77 | 26,77 | 26,77 | -1,25% | - |
| 25.06.2025 | 27,04 | 27,11 | 27,04 | 27,11 | -0,22% | 300,00 |
| 24.06.2025 | 27,72 | 27,72 | 27,15 | 27,17 | -6,12% | 2.570,00 |
| 23.06.2025 | 29,03 | 29,74 | 28,94 | 28,94 | -0,28% | 1.434,00 |
| 20.06.2025 | 29,02 | 29,02 | 29,02 | 29,02 | -0,99% | 200,00 |
| 19.06.2025 | 29,20 | 29,31 | 29,20 | 29,31 | -0,68% | 175,00 |
| 18.06.2025 | 29,49 | 29,72 | 29,49 | 29,51 | 2,57% | 208,00 |
| 17.06.2025 | 28,77 | 28,77 | 28,77 | 28,77 | -2,41% | - |
| 16.06.2025 | 29,51 | 29,51 | 29,48 | 29,48 | 1,83% | 83,00 |
| 13.06.2025 | 28,30 | 29,91 | 28,30 | 28,95 | 2,37% | 929,00 |
| 12.06.2025 | 28,19 | 28,28 | 28,12 | 28,28 | 1,14% | 90,00 |
| 11.06.2025 | 27,96 | 27,96 | 27,96 | 27,96 | 1,27% | - |
| 10.06.2025 | 27,61 | 27,61 | 27,61 | 27,61 | 0,66% | - |
| 09.06.2025 | 27,43 | 27,43 | 27,43 | 27,43 | 1,33% | - |
| 06.06.2025 | 27,07 | 27,07 | 27,07 | 27,07 | -0,40% | - |
| 05.06.2025 | 26,96 | 27,22 | 26,96 | 27,18 | -1,38% | 300,00 |
| 04.06.2025 | 27,53 | 27,76 | 27,53 | 27,56 | 2,99% | 1.276,00 |
| 03.06.2025 | 26,76 | 26,76 | 26,76 | 26,76 | -1,18% | - |
| 02.06.2025 | 26,92 | 27,08 | 26,92 | 27,08 | 0,41% | 75,00 |
| 30.05.2025 | 26,97 | 26,97 | 26,97 | 26,97 | -2,32% | - |
| 29.05.2025 | 27,61 | 27,61 | 27,61 | 27,61 | -0,04% | - |
| 28.05.2025 | 27,37 | 27,62 | 27,37 | 27,62 | 0,84% | 108,00 |
| 27.05.2025 | 27,28 | 27,39 | 27,28 | 27,39 | 0,37% | 850,00 |
| 26.05.2025 | 27,29 | 27,29 | 27,29 | 27,29 | -0,11% | - |
| 23.05.2025 | 27,07 | 27,32 | 27,07 | 27,32 | 1,00% | 500,00 |
| 22.05.2025 | 27,05 | 27,05 | 27,05 | 27,05 | -0,37% | - |
| 21.05.2025 | 27,12 | 27,34 | 27,12 | 27,15 | -1,09% | 150,00 |
| 20.05.2025 | 26,93 | 27,45 | 26,93 | 27,45 | 1,10% | 37,00 |
| 19.05.2025 | 27,15 | 27,15 | 27,15 | 27,15 | -1,67% | - |
| 16.05.2025 | 27,41 | 27,62 | 27,41 | 27,61 | 0,69% | 200,00 |
| 15.05.2025 | 27,62 | 27,62 | 27,42 | 27,42 | -4,56% | 150,00 |
| 14.05.2025 | 28,72 | 28,83 | 28,72 | 28,73 | 2,35% | 560,00 |
| 13.05.2025 | 28,07 | 28,07 | 28,07 | 28,07 | 2,00% | - |
| 12.05.2025 | 27,52 | 27,52 | 27,52 | 27,52 | 3,23% | - |
| 09.05.2025 | 26,66 | 26,66 | 26,66 | 26,66 | 2,03% | - |
| 08.05.2025 | 25,57 | 26,13 | 25,57 | 26,13 | 4,10% | 1.330,00 |
| 07.05.2025 | 25,10 | 25,10 | 25,10 | 25,10 | -0,44% | - |
| 06.05.2025 | 24,82 | 25,21 | 24,82 | 25,21 | 0,12% | 100,00 |
| 05.05.2025 | 25,18 | 25,18 | 25,18 | 25,18 | -1,49% | 500,00 |
| 02.05.2025 | 25,56 | 25,56 | 25,56 | 25,56 | 1,23% | - |
| 30.04.2025 | 25,53 | 25,53 | 25,25 | 25,25 | -1,75% | 60,00 |
| 29.04.2025 | 25,87 | 25,87 | 25,70 | 25,70 | 0,23% | 200,00 |
| 28.04.2025 | 25,64 | 25,64 | 25,64 | 25,64 | -1,23% | - |
| 25.04.2025 | 25,96 | 25,96 | 25,96 | 25,96 | 2,45% | - |
| 24.04.2025 | 25,34 | 25,34 | 25,34 | 25,34 | -3,10% | - |
| 23.04.2025 | 26,15 | 26,15 | 26,15 | 26,15 | 2,95% | - |
| 22.04.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 1,68% | 785,00 |
| 17.04.2025 | 24,98 | 24,98 | 24,98 | 24,98 | 0,93% | - |
| 16.04.2025 | 23,61 | 24,90 | 23,61 | 24,75 | 3,30% | 800,00 |
| 15.04.2025 | 23,96 | 23,96 | 23,96 | 23,96 | -1,80% | - |
| 14.04.2025 | 24,12 | 24,40 | 24,12 | 24,40 | 1,67% | 1.050,00 |
| 11.04.2025 | 23,24 | 24,00 | 23,24 | 24,00 | 4,03% | 70,00 |
| 10.04.2025 | 25,20 | 25,20 | 23,07 | 23,07 | 2,26% | 100,00 |
| 09.04.2025 | 22,16 | 22,56 | 22,16 | 22,56 | -1,83% | 10,00 |
| 08.04.2025 | 24,40 | 24,75 | 22,98 | 22,98 | -6,05% | 488,00 |
| 07.04.2025 | 23,95 | 24,46 | 23,94 | 24,46 | -0,16% | 200,00 |
| 04.04.2025 | 26,80 | 26,80 | 24,50 | 24,50 | -11,58% | 535,00 |
| 03.04.2025 | 27,50 | 27,71 | 27,50 | 27,71 | -3,92% | 200,00 |
| 02.04.2025 | 28,84 | 28,84 | 28,84 | 28,84 | 0,70% | - |
| 01.04.2025 | 28,30 | 28,64 | 28,30 | 28,64 | 2,36% | 145,00 |
| 31.03.2025 | 27,98 | 27,98 | 27,98 | 27,98 | -2,13% | - |
| 28.03.2025 | 28,59 | 28,59 | 28,59 | 28,59 | -1,31% | - |
| 27.03.2025 | 28,97 | 28,97 | 28,97 | 28,97 | 0,80% | - |
| 26.03.2025 | 28,74 | 28,74 | 28,74 | 28,74 | 1,34% | - |
| 25.03.2025 | 28,36 | 28,36 | 28,36 | 28,36 | -1,01% | - |
| 24.03.2025 | 27,94 | 28,65 | 27,94 | 28,65 | 2,54% | 50,00 |
| 21.03.2025 | 28,09 | 28,09 | 27,94 | 27,94 | -1,86% | 382,00 |
| 20.03.2025 | 28,11 | 28,47 | 28,11 | 28,47 | 3,94% | 10,00 |
| 19.03.2025 | 27,36 | 27,62 | 27,36 | 27,39 | 0,77% | 584,00 |
| 18.03.2025 | 27,18 | 27,18 | 27,18 | 27,18 | 1,53% | - |
| 17.03.2025 | 26,77 | 26,77 | 26,77 | 26,77 | 1,21% | - |
| 14.03.2025 | 26,45 | 26,45 | 26,45 | 26,45 | -2,33% | - |
| 13.03.2025 | 26,70 | 27,08 | 26,70 | 27,08 | 3,08% | 245,00 |
| 12.03.2025 | 26,27 | 26,27 | 26,27 | 26,27 | -0,68% | 20,00 |
| 11.03.2025 | 26,23 | 26,45 | 26,23 | 26,45 | 0,27% | 30,00 |
| 10.03.2025 | 25,97 | 26,38 | 25,97 | 26,38 | 0,30% | 110,00 |
| 07.03.2025 | 25,71 | 26,30 | 25,71 | 26,30 | 0,77% | 80,00 |
| 06.03.2025 | 25,35 | 26,10 | 25,35 | 26,10 | 2,35% | 1.500,00 |
| 05.03.2025 | 25,45 | 25,50 | 25,45 | 25,50 | -0,08% | 40,00 |
| 04.03.2025 | 25,63 | 25,63 | 25,52 | 25,52 | -3,04% | 235,00 |
| 03.03.2025 | 27,09 | 27,09 | 26,32 | 26,32 | -3,31% | 1.499,00 |
| 28.02.2025 | 27,15 | 27,22 | 27,15 | 27,22 | -0,37% | 75,00 |
| 27.02.2025 | 27,30 | 27,32 | 27,30 | 27,32 | 1,19% | 168,00 |
| 26.02.2025 | 27,42 | 27,42 | 27,00 | 27,00 | -1,78% | 40,00 |
| 25.02.2025 | 27,92 | 27,92 | 27,30 | 27,49 | -2,17% | 220,00 |
| 24.02.2025 | 28,48 | 28,79 | 28,10 | 28,10 | -3,34% | 150,00 |
| 21.02.2025 | 29,13 | 29,13 | 29,07 | 29,07 | 0,17% | 34,00 |
| 20.02.2025 | 29,02 | 29,02 | 29,02 | 29,02 | -0,10% | - |
| 19.02.2025 | 28,94 | 29,05 | 28,94 | 29,05 | -0,17% | 310,00 |
| 18.02.2025 | 28,73 | 29,10 | 28,70 | 29,10 | 1,75% | 320,00 |
| 17.02.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -1,24% | - |
| 14.02.2025 | 28,96 | 28,96 | 28,96 | 28,96 | 1,19% | - |
| 13.02.2025 | 28,62 | 28,62 | 28,62 | 28,62 | -3,02% | - |
| 12.02.2025 | 29,67 | 29,67 | 29,51 | 29,51 | -1,60% | 330,00 |
| 11.02.2025 | 29,61 | 29,99 | 29,61 | 29,99 | 0,64% | 16,00 |
| 10.02.2025 | 29,43 | 29,80 | 29,43 | 29,80 | 1,19% | 2.800,00 |
| 07.02.2025 | 29,45 | 29,45 | 29,45 | 29,45 | -1,31% | - |