28,670€
-1,71%
Echtzeit-Aktienkurs Canadian Natural Resources Ltd.
Bid:
Ask:
Aktienkurse zur Canadian Natural Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 28,98 | 29,20 | 28,34 | 28,67 | -1,73% | - |
| 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% | - |
| 24.10.2025 | 26,85 | 27,03 | 26,62 | 26,62 | -1,30% | 630,00 |
| 23.10.2025 | 26,37 | 26,97 | 26,37 | 26,97 | 3,53% | 1.310,00 |
| 22.10.2025 | 25,81 | 26,05 | 25,81 | 26,05 | 1,17% | 100,00 |
| 21.10.2025 | 25,75 | 25,75 | 25,75 | 25,75 | 0,16% | - |
| 20.10.2025 | 25,71 | 25,71 | 25,71 | 25,71 | 0,67% | 95,00 |
| 17.10.2025 | 25,54 | 25,54 | 25,54 | 25,54 | -4,52% | - |
| 16.10.2025 | 26,45 | 26,75 | 26,45 | 26,75 | 0,83% | 200,00 |
| 15.10.2025 | 26,55 | 27,12 | 26,53 | 26,53 | -1,74% | 5.974,00 |
| 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 |