26,980€
-0,37%
Echtzeit-Aktienkurs Canadian Natural Resources Ltd.
Bid:
Ask:
Aktienkurse zur Canadian Natural Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |