49,198€
0,80%
Echtzeit-Aktienkurs Canadian Natural Resources Limited
Bid:
Ask:
Aktienkurse zur Canadian Natural Resources Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 47,91 | 49,44 | 47,91 | 49,44 | 1,29% | 150,00 |
| 22.10.2026 | 48,29 | 48,81 | 48,29 | 48,81 | 0,05% | 70,00 |
| 21.10.2026 | 48,02 | 49,15 | 48,02 | 48,78 | 1,17% | 222,00 |
| 20.10.2026 | 47,87 | 48,22 | 47,87 | 48,22 | 1,77% | 220,00 |
| 19.10.2026 | 48,10 | 48,10 | 47,38 | 47,38 | 2,50% | 440,00 |
| 16.10.2026 | 45,82 | 46,93 | 45,82 | 46,22 | -0,67% | 1.500,00 |
| 15.10.2026 | 45,33 | 46,53 | 45,33 | 46,53 | -0,35% | 220,00 |
| 14.10.2026 | 46,19 | 46,70 | 46,19 | 46,70 | 1,85% | 100,00 |
| 13.10.2026 | 44,57 | 45,85 | 44,57 | 45,85 | 3,71% | 15,00 |
| 12.10.2026 | 43,70 | 44,21 | 43,70 | 44,21 | -0,35% | 30,00 |
| 09.10.2026 | 43,04 | 44,36 | 43,04 | 44,36 | 5,09% | 75,00 |
| 08.10.2026 | 42,21 | 42,21 | 42,21 | 42,21 | -3,50% | - |
| 07.10.2026 | 42,44 | 43,74 | 42,44 | 43,74 | 2,28% | 110,00 |
| 06.10.2026 | 42,77 | 42,77 | 42,77 | 42,77 | -1,09% | - |
| 05.10.2026 | 42,65 | 43,24 | 42,65 | 43,24 | 2,71% | 150,00 |
| 02.10.2026 | 42,10 | 42,10 | 42,10 | 42,10 | 2,33% | - |
| 01.10.2026 | 41,14 | 41,14 | 41,14 | 41,14 | -0,16% | - |
| 30.09.2026 | 41,20 | 41,20 | 41,20 | 41,20 | -0,93% | - |
| 29.09.2026 | 41,79 | 41,79 | 41,48 | 41,59 | 0,05% | 774,00 |
| 28.09.2026 | 41,57 | 41,57 | 41,57 | 41,57 | 0,39% | - |
| 25.09.2026 | 41,71 | 41,71 | 41,41 | 41,41 | -2,71% | 61,00 |
| 24.09.2026 | 41,68 | 42,56 | 41,68 | 42,56 | 1,98% | 10,00 |
| 23.09.2026 | 41,33 | 41,74 | 41,33 | 41,74 | 1,22% | 257,00 |
| 22.09.2026 | 42,04 | 42,21 | 40,90 | 41,23 | -5,15% | 455,00 |
| 21.09.2026 | 42,64 | 43,47 | 42,64 | 43,47 | -1,06% | 5,00 |
| 18.09.2026 | 43,69 | 43,94 | 43,69 | 43,94 | 0,19% | 15,00 |
| 17.09.2026 | 43,32 | 44,20 | 43,32 | 43,85 | 0,11% | 885,00 |
| 16.09.2026 | 43,98 | 44,18 | 43,41 | 43,80 | -0,64% | 208,00 |
| 15.09.2026 | 43,49 | 44,08 | 43,49 | 44,08 | -0,26% | 50,00 |
| 14.09.2026 | 44,41 | 44,41 | 44,20 | 44,20 | 3,60% | 220,00 |
| 11.09.2026 | 43,17 | 43,17 | 42,66 | 42,66 | -2,79% | 183,00 |
| 10.09.2026 | 43,89 | 43,89 | 43,89 | 43,89 | -0,80% | - |
| 09.09.2026 | 43,39 | 44,25 | 43,39 | 44,24 | 0,89% | 600,00 |
| 08.09.2026 | 43,85 | 43,85 | 43,85 | 43,85 | 1,04% | - |
| 07.09.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 0,09% | - |
| 04.09.2026 | 43,36 | 43,36 | 43,36 | 43,36 | -1,82% | - |
| 03.09.2026 | 44,17 | 44,17 | 44,17 | 44,17 | -2,52% | - |
| 02.09.2026 | 45,31 | 45,31 | 45,31 | 45,31 | 1,39% | 300,00 |
| 01.09.2026 | 43,10 | 44,69 | 43,10 | 44,69 | 5,19% | 536,00 |
| 31.08.2026 | 42,48 | 42,48 | 42,48 | 42,48 | -2,34% | - |
| 28.08.2026 | 42,32 | 43,50 | 42,32 | 43,50 | 1,96% | 130,00 |
| 27.08.2026 | 42,04 | 42,67 | 42,04 | 42,67 | -0,81% | 375,00 |
| 26.08.2026 | 42,07 | 43,02 | 42,07 | 43,02 | -0,07% | 1.416,00 |
| 25.08.2026 | 43,20 | 43,20 | 43,05 | 43,05 | -1,02% | 400,00 |
| 24.08.2026 | 43,50 | 43,50 | 43,49 | 43,49 | -1,00% | 11,00 |
| 21.08.2026 | 43,30 | 43,93 | 42,47 | 43,93 | 0,64% | 1.309,00 |
| 20.08.2026 | 42,01 | 43,65 | 42,01 | 43,65 | 1,96% | 150,00 |
| 19.08.2026 | 42,49 | 43,47 | 42,49 | 42,81 | 0,38% | 697,00 |
| 18.08.2026 | 42,37 | 42,65 | 42,37 | 42,65 | 0,00% | 972,00 |
| 17.08.2026 | 40,95 | 42,65 | 40,95 | 42,65 | 1,85% | 127,00 |
| 14.08.2026 | 40,98 | 41,88 | 40,98 | 41,88 | 0,13% | 45,00 |
| 13.08.2026 | 40,90 | 41,82 | 40,90 | 41,82 | 2,15% | 95,00 |
| 12.08.2026 | 40,94 | 40,94 | 40,94 | 40,94 | -0,78% | - |
| 11.08.2026 | 40,53 | 41,52 | 40,53 | 41,26 | 2,89% | 235,00 |
| 10.08.2026 | 39,38 | 40,10 | 39,38 | 40,10 | 2,82% | 41,00 |
| 07.08.2026 | 39,17 | 39,17 | 39,00 | 39,00 | -1,34% | 15,00 |
| 06.08.2026 | 38,52 | 39,53 | 38,52 | 39,53 | 0,22% | 239,00 |
| 05.08.2026 | 39,45 | 39,45 | 39,45 | 39,45 | -2,35% | - |
| 04.08.2026 | 40,08 | 40,40 | 40,08 | 40,40 | -0,72% | 100,00 |
| 03.08.2026 | 40,12 | 40,69 | 40,12 | 40,69 | 0,66% | 90,00 |
| 31.07.2026 | 40,43 | 40,43 | 40,43 | 40,43 | -1,39% | - |
| 30.07.2026 | 40,27 | 41,00 | 40,27 | 41,00 | 2,39% | 50,00 |
| 29.07.2026 | 39,29 | 40,04 | 39,20 | 40,04 | 3,17% | 3.910,00 |
| 28.07.2026 | 39,35 | 40,32 | 38,81 | 38,81 | -1,07% | 239,00 |
| 27.07.2026 | 39,23 | 39,24 | 39,23 | 39,23 | -4,32% | 300,00 |
| 24.07.2026 | 40,96 | 41,50 | 40,96 | 41,00 | 2,19% | 342,00 |
| 23.07.2026 | 40,12 | 40,12 | 40,12 | 40,12 | 0,56% | - |
| 22.07.2026 | 39,10 | 39,90 | 39,10 | 39,90 | 4,55% | 300,00 |
| 21.07.2026 | 38,16 | 38,16 | 38,16 | 38,16 | -1,43% | - |
| 20.07.2026 | 38,65 | 39,23 | 38,65 | 38,72 | 4,38% | 555,00 |
| 17.07.2026 | 37,09 | 37,09 | 37,09 | 37,09 | -1,12% | - |
| 16.07.2026 | 36,61 | 37,56 | 36,61 | 37,51 | -0,42% | 2.982,00 |
| 15.07.2026 | 36,86 | 37,67 | 36,86 | 37,67 | -0,49% | 55,00 |
| 14.07.2026 | 37,86 | 37,86 | 37,86 | 37,86 | -0,38% | - |
| 13.07.2026 | 37,00 | 38,00 | 37,00 | 38,00 | 4,31% | 833,00 |
| 10.07.2026 | 36,70 | 36,85 | 36,43 | 36,43 | 1,99% | 1.367,00 |
| 09.07.2026 | 36,79 | 36,93 | 35,72 | 35,72 | -3,38% | 304,00 |
| 08.07.2026 | 35,54 | 36,97 | 35,54 | 36,97 | 7,58% | - |
| 07.07.2026 | 34,37 | 34,37 | 34,37 | 34,37 | -1,45% | - |
| 06.07.2026 | 35,00 | 35,02 | 34,87 | 34,87 | 1,44% | 995,00 |
| 03.07.2026 | 34,38 | 34,38 | 34,38 | 34,38 | -0,48% | - |
| 02.07.2026 | 34,07 | 34,54 | 34,07 | 34,54 | -0,58% | 85,00 |
| 01.07.2026 | 34,31 | 35,00 | 34,31 | 34,74 | 0,58% | 77,00 |
| 30.06.2026 | 34,34 | 35,00 | 34,34 | 34,54 | -0,69% | 390,00 |
| 29.06.2026 | 34,66 | 34,99 | 34,66 | 34,78 | 1,70% | 335,00 |
| 26.06.2026 | 34,32 | 34,32 | 34,20 | 34,20 | -2,23% | 52,00 |
| 25.06.2026 | 34,22 | 34,98 | 34,22 | 34,98 | -0,23% | 120,00 |
| 24.06.2026 | 35,58 | 35,58 | 35,06 | 35,06 | -2,22% | 100,00 |
| 23.06.2026 | 35,81 | 36,56 | 35,81 | 35,86 | -1,66% | 1.890,00 |
| 22.06.2026 | 35,96 | 36,46 | 35,96 | 36,46 | 0,80% | 84,00 |
| 19.06.2026 | 35,57 | 36,17 | 35,57 | 36,17 | -0,69% | 35,00 |
| 18.06.2026 | 36,42 | 36,42 | 36,40 | 36,42 | -1,97% | 400,00 |
| 17.06.2026 | 37,06 | 37,71 | 36,85 | 37,15 | 0,69% | 290,00 |
| 16.06.2026 | 37,68 | 37,68 | 36,90 | 36,90 | -1,64% | 100,00 |
| 15.06.2026 | 37,93 | 37,93 | 37,51 | 37,51 | -4,01% | 3.825,00 |
| 12.06.2026 | 39,22 | 39,22 | 38,85 | 39,08 | -1,65% | 331,00 |
| 11.06.2026 | 39,46 | 39,73 | 39,46 | 39,73 | 0,13% | 75,00 |
| 10.06.2026 | 38,70 | 39,68 | 38,51 | 39,68 | -2,00% | 235,00 |
| 09.06.2026 | 40,49 | 40,49 | 40,49 | 40,49 | 1,09% | 3,00 |
| 08.06.2026 | 40,06 | 40,06 | 40,06 | 40,06 | -0,93% | - |