26,915€
-0,79%
Echtzeit-Aktienkurs Canadian Natural Resources Ltd.
Bid:
Ask:
Aktienkurse zur Canadian Natural Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 26,99 | 27,02 | 26,78 | 26,91 | -0,83% | - |
| 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% | - |
| 28.05.2025 | 27,37 | 27,62 | 27,37 | 27,62 | 0,84% | 108,00 |
| 27.05.2025 | 27,28 | 27,39 | 27,28 | 27,39 | 0,37% | 850,00 |
| 26.05.2025 | 27,29 | 27,29 | 27,29 | 27,29 | -0,11% | - |
| 23.05.2025 | 27,07 | 27,32 | 27,07 | 27,32 | 1,00% | 500,00 |
| 22.05.2025 | 27,05 | 27,05 | 27,05 | 27,05 | -0,37% | - |
| 21.05.2025 | 27,12 | 27,34 | 27,12 | 27,15 | -1,09% | 150,00 |
| 20.05.2025 | 26,93 | 27,45 | 26,93 | 27,45 | 1,10% | 37,00 |
| 19.05.2025 | 27,15 | 27,15 | 27,15 | 27,15 | -1,67% | - |
| 16.05.2025 | 27,41 | 27,62 | 27,41 | 27,61 | 0,69% | 200,00 |
| 15.05.2025 | 27,62 | 27,62 | 27,42 | 27,42 | -4,56% | 150,00 |
| 14.05.2025 | 28,72 | 28,83 | 28,72 | 28,73 | 2,35% | 560,00 |
| 13.05.2025 | 28,07 | 28,07 | 28,07 | 28,07 | 2,00% | - |
| 12.05.2025 | 27,52 | 27,52 | 27,52 | 27,52 | 3,23% | - |
| 09.05.2025 | 26,66 | 26,66 | 26,66 | 26,66 | 2,03% | - |
| 08.05.2025 | 25,57 | 26,13 | 25,57 | 26,13 | 4,10% | 1.330,00 |
| 07.05.2025 | 25,10 | 25,10 | 25,10 | 25,10 | -0,44% | - |
| 06.05.2025 | 24,82 | 25,21 | 24,82 | 25,21 | 0,12% | 100,00 |
| 05.05.2025 | 25,18 | 25,18 | 25,18 | 25,18 | -1,49% | 500,00 |
| 02.05.2025 | 25,56 | 25,56 | 25,56 | 25,56 | 1,23% | - |
| 30.04.2025 | 25,53 | 25,53 | 25,25 | 25,25 | -1,75% | 60,00 |
| 29.04.2025 | 25,87 | 25,87 | 25,70 | 25,70 | 0,23% | 200,00 |
| 28.04.2025 | 25,64 | 25,64 | 25,64 | 25,64 | -1,23% | - |
| 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 |