26,440€
-2,07%
Echtzeit-Aktienkurs Canadian Natural Resources Ltd.
Bid:
Ask:
Aktienkurse zur Canadian Natural Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 26,67 | 27,14 | 26,50 | 26,50 | -1,85% | 5.934,00 |
| 14.10.2025 | 27,03 | 27,16 | 27,00 | 27,00 | -1,68% | 104,00 |
| 13.10.2025 | 27,13 | 27,46 | 27,13 | 27,46 | -2,35% | 310,00 |
| 10.10.2025 | 28,42 | 28,42 | 28,12 | 28,12 | 0,68% | 320,00 |
| 09.10.2025 | 27,93 | 27,93 | 27,93 | 27,93 | -0,50% | - |
| 08.10.2025 | 28,07 | 28,07 | 28,07 | 28,07 | 1,63% | - |
| 07.10.2025 | 27,62 | 27,62 | 27,62 | 27,62 | -0,07% | - |
| 06.10.2025 | 27,13 | 27,64 | 27,13 | 27,64 | 3,17% | 390,00 |
| 03.10.2025 | 26,84 | 26,84 | 26,79 | 26,79 | -0,52% | 150,00 |
| 02.10.2025 | 26,93 | 26,93 | 26,93 | 26,93 | -0,70% | - |
| 01.10.2025 | 27,03 | 27,12 | 27,03 | 27,12 | -0,40% | 60,00 |
| 30.09.2025 | 27,42 | 27,62 | 27,17 | 27,23 | -2,05% | 1.651,00 |
| 29.09.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,51% | - |
| 26.09.2025 | 27,66 | 27,66 | 27,66 | 27,66 | -2,57% | - |
| 25.09.2025 | 27,80 | 28,39 | 27,80 | 28,39 | 3,84% | 10,00 |
| 24.09.2025 | 27,08 | 27,34 | 27,08 | 27,34 | -1,23% | 50,00 |
| 23.09.2025 | 27,08 | 27,68 | 27,08 | 27,68 | 2,67% | 113,00 |
| 22.09.2025 | 26,96 | 26,96 | 26,96 | 26,96 | -0,96% | - |
| 19.09.2025 | 27,22 | 27,22 | 27,22 | 27,22 | -1,87% | - |
| 18.09.2025 | 27,74 | 27,74 | 27,74 | 27,74 | -0,04% | - |
| 17.09.2025 | 27,65 | 27,75 | 27,65 | 27,75 | 1,54% | 100,00 |
| 16.09.2025 | 27,33 | 27,33 | 27,33 | 27,33 | 3,09% | 3,00 |
| 15.09.2025 | 26,51 | 26,51 | 26,51 | 26,51 | -0,71% | - |
| 12.09.2025 | 26,49 | 26,70 | 26,49 | 26,70 | -0,04% | 500,00 |
| 11.09.2025 | 26,68 | 26,74 | 26,33 | 26,71 | 0,68% | - |
| 10.09.2025 | 26,32 | 26,53 | 26,32 | 26,53 | 0,55% | 150,00 |
| 09.09.2025 | 25,73 | 26,52 | 25,61 | 26,39 | 2,13% | 100,00 |
| 08.09.2025 | 26,01 | 26,28 | 25,78 | 25,84 | -1,81% | - |
| 05.09.2025 | 26,75 | 26,76 | 26,31 | 26,31 | -1,39% | 300,00 |
| 04.09.2025 | 26,69 | 26,69 | 26,68 | 26,68 | -2,49% | 1.000,00 |
| 03.09.2025 | 27,39 | 27,39 | 27,36 | 27,36 | 0,48% | 1.000,00 |
| 02.09.2025 | 27,06 | 27,30 | 27,06 | 27,23 | 1,15% | 519,00 |
| 01.09.2025 | 26,92 | 26,92 | 26,92 | 26,92 | -0,77% | - |
| 29.08.2025 | 26,92 | 27,13 | 26,92 | 27,13 | 1,16% | 40,00 |
| 28.08.2025 | 26,67 | 26,82 | 26,67 | 26,82 | 0,94% | 792,00 |
| 27.08.2025 | 26,12 | 26,57 | 26,12 | 26,57 | 0,15% | 240,00 |
| 26.08.2025 | 26,56 | 26,56 | 26,53 | 26,53 | -0,71% | 500,00 |
| 25.08.2025 | 26,46 | 26,72 | 26,46 | 26,72 | 1,91% | 99,00 |
| 22.08.2025 | 25,91 | 26,22 | 25,91 | 26,22 | 1,94% | 400,00 |
| 21.08.2025 | 25,32 | 25,72 | 25,32 | 25,72 | 1,98% | 105,00 |
| 20.08.2025 | 25,22 | 25,22 | 25,22 | 25,22 | -0,32% | - |
| 19.08.2025 | 25,42 | 25,42 | 25,30 | 25,30 | -0,63% | 200,00 |
| 18.08.2025 | 25,47 | 25,72 | 25,43 | 25,46 | 0,12% | 641,00 |
| 15.08.2025 | 25,43 | 25,43 | 25,43 | 25,43 | -0,16% | - |
| 14.08.2025 | 25,47 | 25,47 | 25,47 | 25,47 | -0,51% | - |
| 13.08.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,08% | 90,00 |
| 12.08.2025 | 25,62 | 25,77 | 25,62 | 25,62 | -0,74% | 530,00 |
| 11.08.2025 | 25,98 | 26,26 | 25,81 | 25,81 | -0,81% | 309,00 |
| 08.08.2025 | 26,02 | 26,02 | 26,02 | 26,02 | -0,54% | - |
| 07.08.2025 | 26,86 | 26,99 | 26,16 | 26,16 | -4,87% | 311,00 |
| 06.08.2025 | 27,06 | 27,50 | 27,06 | 27,50 | 3,58% | 138,00 |
| 05.08.2025 | 26,55 | 26,55 | 26,55 | 26,55 | -0,60% | - |
| 04.08.2025 | 26,71 | 26,71 | 26,71 | 26,71 | -3,19% | 100,00 |
| 01.08.2025 | 27,59 | 27,59 | 27,59 | 27,59 | -0,40% | - |
| 31.07.2025 | 27,77 | 28,07 | 27,70 | 27,70 | -0,36% | 340,00 |
| 30.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,14% | - |
| 29.07.2025 | 27,48 | 27,84 | 27,48 | 27,84 | 4,39% | 1.550,00 |
| 28.07.2025 | 26,67 | 26,67 | 26,67 | 26,67 | -1,37% | - |
| 25.07.2025 | 26,81 | 27,04 | 26,81 | 27,04 | 1,50% | 211,00 |
| 24.07.2025 | 26,56 | 26,64 | 26,56 | 26,64 | -0,60% | 95,00 |
| 23.07.2025 | 26,53 | 26,80 | 26,53 | 26,80 | 3,36% | 40,00 |
| 22.07.2025 | 26,04 | 26,04 | 25,93 | 25,93 | -2,52% | 1.000,00 |
| 21.07.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,49% | 94,00 |
| 18.07.2025 | 26,60 | 26,60 | 26,47 | 26,47 | -0,11% | 113,00 |
| 17.07.2025 | 26,50 | 26,50 | 26,50 | 26,50 | -0,79% | - |
| 16.07.2025 | 26,82 | 26,90 | 26,71 | 26,71 | -1,07% | 655,00 |
| 15.07.2025 | 27,14 | 27,14 | 27,00 | 27,00 | -0,15% | 400,00 |
| 14.07.2025 | 27,57 | 27,57 | 27,04 | 27,04 | -0,99% | 371,00 |
| 11.07.2025 | 27,14 | 27,31 | 27,14 | 27,31 | 0,52% | 150,00 |
| 10.07.2025 | 27,10 | 27,19 | 27,10 | 27,17 | -1,42% | 527,00 |
| 09.07.2025 | 27,28 | 27,56 | 27,28 | 27,56 | 2,53% | 150,00 |
| 08.07.2025 | 26,97 | 26,98 | 26,88 | 26,88 | -1,36% | 1.120,00 |
| 07.07.2025 | 27,21 | 27,25 | 27,21 | 27,25 | -0,55% | 334,00 |
| 04.07.2025 | 27,15 | 27,40 | 27,15 | 27,40 | -0,04% | 37,00 |
| 03.07.2025 | 27,41 | 27,41 | 27,41 | 27,41 | 1,52% | - |
| 02.07.2025 | 26,83 | 27,00 | 26,83 | 27,00 | 1,20% | 13,00 |
| 01.07.2025 | 26,53 | 26,68 | 26,53 | 26,68 | -0,52% | 15,00 |
| 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% | - |