42,390€
-3,79%
Echtzeit-Aktienkurs Canadian Natural Resources Ltd.
Bid:
Ask:
Aktienkurse zur Canadian Natural Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 43,51 | 44,14 | 42,40 | 42,40 | -3,77% | 1.040,00 |
| 19.03.2026 | 42,72 | 44,06 | 42,72 | 44,06 | 3,52% | 82,00 |
| 18.03.2026 | 41,80 | 42,56 | 41,80 | 42,56 | 1,43% | 280,00 |
| 17.03.2026 | 42,59 | 42,59 | 41,96 | 41,96 | -0,85% | 550,00 |
| 16.03.2026 | 43,03 | 43,03 | 42,32 | 42,32 | -0,68% | 1.510,00 |
| 13.03.2026 | 42,85 | 42,85 | 42,61 | 42,61 | 4,77% | 26,00 |
| 12.03.2026 | 40,83 | 40,83 | 40,67 | 40,67 | -0,12% | 20,00 |
| 11.03.2026 | 38,98 | 40,72 | 38,98 | 40,72 | 3,30% | 575,00 |
| 10.03.2026 | 39,30 | 39,42 | 39,30 | 39,42 | -1,52% | 807,00 |
| 09.03.2026 | 41,52 | 41,52 | 40,03 | 40,03 | 0,00% | 320,00 |
| 06.03.2026 | 39,06 | 40,03 | 39,06 | 40,03 | 2,38% | 1.860,00 |
| 05.03.2026 | 38,64 | 39,40 | 38,62 | 39,10 | 4,27% | 1.099,00 |
| 04.03.2026 | 38,42 | 38,42 | 37,50 | 37,50 | -1,57% | 127,00 |
| 03.03.2026 | 38,19 | 38,19 | 38,10 | 38,10 | -1,30% | 200,00 |
| 02.03.2026 | 38,80 | 39,40 | 38,54 | 38,60 | 5,35% | 18.280,00 |
| 27.02.2026 | 36,38 | 37,25 | 36,38 | 36,64 | 0,19% | 317,00 |
| 26.02.2026 | 35,86 | 36,57 | 35,86 | 36,57 | 1,67% | 355,00 |
| 25.02.2026 | 35,89 | 35,97 | 35,89 | 35,97 | -0,42% | 400,00 |
| 24.02.2026 | 35,81 | 36,12 | 35,81 | 36,12 | 0,19% | 28,00 |
| 23.02.2026 | 35,60 | 36,20 | 35,60 | 36,05 | 0,33% | 242,00 |
| 20.02.2026 | 35,98 | 36,34 | 35,93 | 35,93 | -1,07% | 779,00 |
| 19.02.2026 | 35,16 | 36,55 | 35,16 | 36,32 | 6,42% | 405,00 |
| 18.02.2026 | 34,13 | 34,13 | 34,13 | 34,13 | -1,33% | - |
| 17.02.2026 | 34,59 | 34,59 | 34,59 | 34,59 | -1,09% | 175,00 |
| 16.02.2026 | 34,19 | 34,97 | 34,19 | 34,97 | 2,94% | 69,00 |
| 13.02.2026 | 33,57 | 33,97 | 33,57 | 33,97 | -0,64% | 100,00 |
| 12.02.2026 | 34,10 | 34,19 | 34,10 | 34,19 | 1,91% | 131,00 |
| 11.02.2026 | 32,66 | 33,55 | 32,66 | 33,55 | 1,54% | 1.000,00 |
| 10.02.2026 | 32,75 | 33,04 | 32,75 | 33,04 | -0,24% | 78,00 |
| 09.02.2026 | 32,76 | 33,12 | 32,70 | 33,12 | 2,44% | 730,00 |
| 06.02.2026 | 32,33 | 32,33 | 32,33 | 32,33 | -0,19% | 16,00 |
| 05.02.2026 | 32,45 | 32,45 | 32,08 | 32,39 | 1,66% | 148,00 |
| 04.02.2026 | 31,52 | 31,86 | 31,52 | 31,86 | 3,61% | 180,00 |
| 03.02.2026 | 30,75 | 30,75 | 30,75 | 30,75 | -0,81% | - |
| 02.02.2026 | 29,85 | 31,00 | 29,85 | 31,00 | -0,96% | 140,00 |
| 30.01.2026 | 31,30 | 31,30 | 31,30 | 31,30 | -0,86% | - |
| 29.01.2026 | 31,27 | 32,04 | 31,15 | 31,57 | 2,17% | 2.312,00 |
| 28.01.2026 | 30,42 | 30,90 | 30,42 | 30,90 | 2,18% | 344,00 |
| 27.01.2026 | 30,24 | 30,24 | 30,24 | 30,24 | -2,45% | - |
| 26.01.2026 | 31,05 | 31,11 | 31,00 | 31,00 | 1,97% | 520,00 |
| 23.01.2026 | 30,39 | 30,80 | 30,39 | 30,40 | -1,20% | 1.123,00 |
| 22.01.2026 | 30,93 | 30,93 | 30,77 | 30,77 | -0,06% | 135,00 |
| 21.01.2026 | 29,25 | 30,79 | 29,25 | 30,79 | 4,73% | 1.635,00 |
| 20.01.2026 | 29,24 | 29,45 | 29,12 | 29,40 | -1,31% | 1.200,00 |
| 19.01.2026 | 29,45 | 29,97 | 29,40 | 29,79 | 1,22% | 605,00 |
| 16.01.2026 | 29,43 | 29,43 | 29,43 | 29,43 | -0,37% | - |
| 15.01.2026 | 29,51 | 29,75 | 29,13 | 29,54 | 0,20% | 3.632,00 |
| 14.01.2026 | 28,30 | 29,48 | 28,24 | 29,48 | 3,51% | 1.700,00 |
| 13.01.2026 | 27,69 | 28,48 | 27,69 | 28,48 | 3,11% | 2.980,00 |
| 12.01.2026 | 27,90 | 27,91 | 27,60 | 27,62 | 0,62% | 3.336,00 |
| 09.01.2026 | 26,93 | 27,45 | 26,93 | 27,45 | 5,33% | 370,00 |
| 08.01.2026 | 26,06 | 26,06 | 26,06 | 26,06 | 0,23% | - |
| 07.01.2026 | 27,04 | 27,14 | 26,00 | 26,00 | -3,35% | 2.296,00 |
| 06.01.2026 | 27,35 | 27,88 | 26,90 | 26,90 | -2,99% | 1.487,00 |
| 05.01.2026 | 28,45 | 28,45 | 27,20 | 27,73 | -2,87% | 1.780,00 |
| 02.01.2026 | 28,80 | 28,80 | 28,55 | 28,55 | 1,64% | 20,00 |
| 30.12.2025 | 28,09 | 28,09 | 28,09 | 28,09 | -0,81% | - |
| 29.12.2025 | 27,95 | 28,32 | 27,95 | 28,32 | 1,69% | 586,00 |
| 23.12.2025 | 27,37 | 27,85 | 27,37 | 27,85 | 1,09% | 43,00 |
| 22.12.2025 | 27,18 | 27,57 | 27,18 | 27,55 | 0,99% | 450,00 |
| 19.12.2025 | 26,75 | 27,28 | 26,75 | 27,28 | 0,52% | 185,00 |
| 18.12.2025 | 27,06 | 27,14 | 27,06 | 27,14 | 1,57% | 500,00 |
| 17.12.2025 | 26,72 | 26,72 | 26,72 | 26,72 | 0,07% | - |
| 16.12.2025 | 27,50 | 27,52 | 26,70 | 26,70 | -3,58% | 755,00 |
| 15.12.2025 | 28,61 | 28,69 | 27,50 | 27,69 | -1,25% | 430,00 |
| 12.12.2025 | 27,80 | 28,04 | 27,80 | 28,04 | -1,61% | 443,00 |
| 11.12.2025 | 28,66 | 28,66 | 28,50 | 28,50 | 0,18% | 800,00 |
| 10.12.2025 | 28,85 | 28,85 | 28,45 | 28,45 | -2,47% | 340,00 |
| 09.12.2025 | 29,17 | 29,17 | 29,17 | 29,17 | -0,88% | - |
| 08.12.2025 | 29,61 | 29,98 | 29,43 | 29,43 | -1,70% | 250,00 |
| 05.12.2025 | 29,43 | 29,94 | 29,43 | 29,94 | 1,32% | 332,00 |
| 04.12.2025 | 29,14 | 29,94 | 29,14 | 29,55 | 1,06% | 770,00 |
| 03.12.2025 | 28,69 | 29,24 | 28,69 | 29,24 | -1,32% | 35,00 |
| 02.12.2025 | 29,17 | 29,63 | 29,17 | 29,63 | 0,82% | 200,00 |
| 01.12.2025 | 28,96 | 29,39 | 28,96 | 29,39 | 2,30% | 174,00 |
| 28.11.2025 | 28,73 | 28,73 | 28,73 | 28,73 | 0,45% | - |
| 27.11.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,07% | - |
| 26.11.2025 | 28,59 | 28,62 | 28,59 | 28,62 | 0,49% | 35,00 |
| 25.11.2025 | 28,48 | 28,48 | 28,48 | 28,48 | -0,94% | - |
| 24.11.2025 | 28,84 | 28,84 | 28,75 | 28,75 | -1,71% | 1.000,00 |
| 21.11.2025 | 29,37 | 29,45 | 29,25 | 29,25 | -1,08% | 344,00 |
| 20.11.2025 | 29,57 | 29,57 | 29,57 | 29,57 | 1,93% | - |
| 19.11.2025 | 29,27 | 29,27 | 29,01 | 29,01 | 1,86% | 500,00 |
| 18.11.2025 | 28,48 | 28,48 | 28,48 | 28,48 | -2,10% | - |
| 17.11.2025 | 28,86 | 29,11 | 28,86 | 29,09 | 3,30% | 140,00 |
| 14.11.2025 | 27,96 | 28,16 | 27,96 | 28,16 | 0,72% | 600,00 |
| 13.11.2025 | 27,92 | 27,98 | 27,92 | 27,96 | 0,25% | 9.000,00 |
| 12.11.2025 | 27,89 | 27,89 | 27,89 | 27,89 | -0,89% | - |
| 11.11.2025 | 27,56 | 28,14 | 27,50 | 28,14 | 1,33% | 700,00 |
| 10.11.2025 | 27,77 | 27,77 | 27,77 | 27,77 | 2,59% | 100,00 |
| 07.11.2025 | 27,36 | 27,65 | 27,07 | 27,07 | -0,48% | 1.288,00 |
| 06.11.2025 | 27,58 | 27,80 | 27,20 | 27,20 | 0,18% | 727,00 |
| 05.11.2025 | 27,15 | 27,15 | 27,15 | 27,15 | -0,07% | 300,00 |
| 04.11.2025 | 27,44 | 27,44 | 27,17 | 27,17 | -2,09% | 200,00 |
| 03.11.2025 | 27,72 | 27,97 | 27,71 | 27,75 | 0,80% | 650,00 |
| 31.10.2025 | 27,55 | 27,55 | 27,53 | 27,53 | -0,15% | 200,00 |
| 30.10.2025 | 27,46 | 27,57 | 27,46 | 27,57 | 1,17% | 20,00 |
| 29.10.2025 | 26,83 | 27,25 | 26,83 | 27,25 | 1,68% | 343,00 |
| 28.10.2025 | 26,87 | 26,87 | 26,80 | 26,80 | -0,70% | 33,00 |
| 27.10.2025 | 26,99 | 26,99 | 26,99 | 26,99 | 1,39% | - |