25,830€
1,93%
Echtzeit-Aktienkurs Canadian Natural Resources Ltd.
Bid:
Ask:
Aktienkurse zur Canadian Natural Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.02.2025 | 29,84 | 29,84 | 29,84 | 29,84 | 0,07% | - |
| 05.02.2025 | 29,67 | 29,82 | 29,67 | 29,82 | 3,40% | 10,00 |
| 04.02.2025 | 29,05 | 29,24 | 28,84 | 28,84 | 0,91% | 218,00 |
| 03.02.2025 | 29,60 | 29,60 | 28,50 | 28,58 | -3,80% | 200,00 |
| 31.01.2025 | 29,71 | 29,71 | 29,71 | 29,71 | 1,05% | - |
| 30.01.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 29.01.2025 | 29,05 | 29,05 | 29,00 | 29,00 | -2,95% | 40,00 |
| 28.01.2025 | 29,52 | 29,88 | 29,52 | 29,88 | 0,64% | 35,00 |
| 27.01.2025 | 29,69 | 29,69 | 29,69 | 29,69 | -1,07% | - |
| 24.01.2025 | 30,09 | 30,09 | 30,01 | 30,01 | -0,53% | 50,00 |
| 23.01.2025 | 30,17 | 30,17 | 30,17 | 30,17 | -0,92% | - |
| 22.01.2025 | 30,46 | 30,46 | 30,45 | 30,45 | 0,63% | 300,00 |
| 21.01.2025 | 30,79 | 30,79 | 30,07 | 30,26 | -3,45% | 700,00 |
| 20.01.2025 | 30,04 | 31,34 | 30,04 | 31,34 | 4,96% | 50,00 |
| 17.01.2025 | 29,86 | 29,86 | 29,86 | 29,86 | -1,58% | - |
| 16.01.2025 | 30,53 | 30,80 | 30,34 | 30,34 | -1,43% | 1.100,00 |
| 15.01.2025 | 30,49 | 30,78 | 30,49 | 30,78 | 0,42% | 75,00 |
| 14.01.2025 | 30,65 | 30,65 | 30,65 | 30,65 | -4,55% | - |
| 13.01.2025 | 32,11 | 32,11 | 32,11 | 32,11 | 0,97% | - |
| 10.01.2025 | 31,70 | 31,80 | 31,70 | 31,80 | 0,86% | 300,00 |
| 09.01.2025 | 31,53 | 31,53 | 31,53 | 31,53 | -1,28% | - |
| 08.01.2025 | 31,51 | 31,94 | 31,51 | 31,94 | 2,54% | 600,00 |
| 07.01.2025 | 31,15 | 31,15 | 31,15 | 31,15 | 2,13% | 75,00 |
| 06.01.2025 | 30,50 | 30,50 | 30,50 | 30,50 | -0,29% | - |
| 03.01.2025 | 30,39 | 30,59 | 30,39 | 30,59 | 0,96% | 111,00 |
| 02.01.2025 | 29,79 | 30,30 | 29,79 | 30,30 | 4,55% | 20,00 |
| 30.12.2024 | 28,77 | 29,03 | 28,77 | 28,98 | -0,51% | 40,00 |
| 27.12.2024 | 28,80 | 29,13 | 28,80 | 29,13 | 2,64% | 762,00 |
| 23.12.2024 | 28,24 | 28,40 | 28,24 | 28,38 | -1,32% | 397,00 |
| 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% | - |