43,363€
-0,66%
Echtzeit-Aktienkurs Canadian Natural Resources Ltd.
Bid:
Ask:
Aktienkurse zur Canadian Natural Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 43,70 | 43,70 | 43,30 | 43,63 | -0,05% | - |
| 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% | - |
| 05.06.2026 | 40,64 | 40,70 | 40,43 | 40,43 | -0,72% | 174,00 |
| 04.06.2026 | 40,74 | 40,74 | 40,73 | 40,73 | -1,81% | 220,00 |
| 03.06.2026 | 40,61 | 41,48 | 40,61 | 41,48 | 3,67% | 1.341,00 |
| 02.06.2026 | 39,13 | 40,01 | 39,13 | 40,01 | 1,27% | 10,00 |
| 01.06.2026 | 38,83 | 39,51 | 38,83 | 39,51 | 2,61% | 28,00 |
| 29.05.2026 | 39,07 | 39,71 | 38,50 | 38,50 | -2,17% | 470,00 |
| 28.05.2026 | 39,66 | 39,66 | 39,36 | 39,36 | -1,09% | 55,00 |
| 27.05.2026 | 39,85 | 39,85 | 39,79 | 39,79 | -1,78% | 228,00 |
| 26.05.2026 | 40,51 | 40,51 | 40,51 | 40,51 | 2,17% | - |
| 25.05.2026 | 39,65 | 39,65 | 39,65 | 39,65 | -5,79% | - |
| 22.05.2026 | 41,63 | 42,09 | 41,63 | 42,09 | -0,33% | 72,00 |
| 21.05.2026 | 42,03 | 42,23 | 42,03 | 42,23 | 0,23% | 280,00 |
| 20.05.2026 | 42,13 | 42,13 | 42,13 | 42,13 | 0,98% | - |
| 19.05.2026 | 41,63 | 41,72 | 41,63 | 41,72 | -0,33% | 250,00 |
| 18.05.2026 | 41,34 | 42,00 | 41,34 | 41,86 | 1,79% | 985,00 |
| 15.05.2026 | 40,00 | 41,20 | 40,00 | 41,13 | 1,76% | 1.400,00 |
| 14.05.2026 | 39,77 | 41,00 | 39,77 | 40,42 | 0,57% | 260,00 |
| 13.05.2026 | 39,40 | 40,19 | 39,40 | 40,19 | 1,99% | 357,00 |
| 12.05.2026 | 38,14 | 39,40 | 38,14 | 39,40 | 2,59% | 500,00 |
| 11.05.2026 | 38,62 | 38,62 | 38,01 | 38,41 | -2,19% | 570,00 |
| 08.05.2026 | 37,75 | 39,27 | 37,75 | 39,27 | 5,23% | 230,00 |
| 07.05.2026 | 38,49 | 38,66 | 37,10 | 37,32 | -7,78% | 638,00 |
| 06.05.2026 | 40,40 | 40,47 | 40,24 | 40,47 | -0,94% | 200,00 |
| 05.05.2026 | 40,26 | 40,85 | 40,15 | 40,85 | 2,43% | 351,00 |
| 04.05.2026 | 39,54 | 40,41 | 39,54 | 39,88 | -1,45% | 521,00 |
| 30.04.2026 | 40,23 | 40,47 | 39,26 | 40,47 | 0,16% | 113,00 |
| 29.04.2026 | 39,32 | 40,40 | 39,32 | 40,40 | 4,50% | 748,00 |
| 28.04.2026 | 38,40 | 38,66 | 38,40 | 38,66 | 0,99% | 115,00 |
| 27.04.2026 | 38,28 | 38,28 | 38,28 | 38,28 | -2,33% | 10,00 |
| 24.04.2026 | 38,49 | 39,20 | 38,49 | 39,20 | 3,90% | 150,00 |
| 23.04.2026 | 37,73 | 37,73 | 37,73 | 37,73 | 0,20% | - |
| 22.04.2026 | 36,97 | 37,65 | 36,97 | 37,65 | 0,27% | 900,00 |
| 21.04.2026 | 36,26 | 37,55 | 36,26 | 37,55 | 1,62% | 375,00 |
| 20.04.2026 | 36,95 | 36,95 | 36,95 | 36,95 | 2,30% | - |
| 17.04.2026 | 38,60 | 38,60 | 35,82 | 36,12 | -6,41% | 2.970,00 |
| 16.04.2026 | 38,59 | 38,60 | 38,59 | 38,60 | -0,31% | 140,00 |
| 15.04.2026 | 38,46 | 39,23 | 38,46 | 38,72 | -2,11% | 33,00 |
| 14.04.2026 | 39,55 | 39,55 | 39,55 | 39,55 | -2,83% | 500,00 |
| 13.04.2026 | 40,56 | 40,70 | 40,56 | 40,70 | 5,92% | 70,00 |
| 10.04.2026 | 38,43 | 38,43 | 38,43 | 38,43 | -5,02% | - |
| 09.04.2026 | 39,60 | 40,46 | 39,60 | 40,46 | 3,23% | 16,00 |
| 08.04.2026 | 38,97 | 39,47 | 38,12 | 39,19 | -7,80% | 6.940,00 |
| 07.04.2026 | 41,34 | 42,51 | 41,34 | 42,51 | 1,35% | 31,00 |
| 02.04.2026 | 40,85 | 41,94 | 40,85 | 41,94 | 5,14% | 100,00 |
| 01.04.2026 | 41,68 | 41,68 | 39,89 | 39,89 | -7,45% | 2.360,00 |