28,370€
-0,70%
Echtzeit-Aktienkurs Canadian Natural Resources Ltd.
Bid:
Ask:
Aktienkurse zur Canadian Natural Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 28,44 | 28,75 | 28,01 | 28,37 | -0,35% | - |
| 19.12.2024 | 28,43 | 29,25 | 28,34 | 28,47 | -0,58% | 1.029,00 |
| 18.12.2024 | 29,16 | 29,39 | 28,52 | 28,63 | -1,95% | - |
| 17.12.2024 | 29,45 | 29,46 | 28,68 | 29,20 | -0,48% | - |
| 16.12.2024 | 29,89 | 29,94 | 29,09 | 29,34 | -2,13% | 1.352,00 |
| 13.12.2024 | 30,27 | 30,33 | 29,41 | 29,98 | -0,83% | 10,00 |
| 12.12.2024 | 30,98 | 31,11 | 30,16 | 30,23 | -2,37% | - |
| 11.12.2024 | 30,73 | 31,15 | 30,60 | 30,97 | 1,42% | 600,00 |
| 10.12.2024 | 30,65 | 31,30 | 30,53 | 30,53 | -0,57% | - |
| 09.12.2024 | 30,56 | 31,28 | 30,56 | 30,71 | 0,15% | - |
| 06.12.2024 | 31,25 | 31,60 | 30,47 | 30,66 | -2,37% | - |
| 05.12.2024 | 31,42 | 31,82 | 31,26 | 31,41 | -0,33% | 10.000,00 |
| 04.12.2024 | 32,59 | 32,99 | 31,35 | 31,51 | -3,18% | 6.800,00 |
| 03.12.2024 | 32,12 | 32,66 | 31,95 | 32,55 | 1,69% | - |
| 02.12.2024 | 32,12 | 32,54 | 31,92 | 32,01 | -0,28% | - |
| 29.11.2024 | 31,86 | 32,24 | 31,68 | 32,10 | -0,30% | - |
| 28.11.2024 | 31,79 | 32,19 | 31,71 | 32,19 | 1,48% | 20,00 |
| 27.11.2024 | 31,76 | 31,88 | 31,32 | 31,72 | 0,21% | 4.500,00 |
| 26.11.2024 | 32,31 | 32,61 | 31,08 | 31,66 | -2,40% | - |
| 25.11.2024 | 33,34 | 33,44 | 32,31 | 32,44 | -2,87% | - |
| 22.11.2024 | 32,97 | 33,64 | 32,78 | 33,40 | 1,27% | - |
| 21.11.2024 | 32,05 | 33,07 | 31,88 | 32,98 | 2,92% | - |
| 20.11.2024 | 31,81 | 32,09 | 31,61 | 32,04 | 0,85% | - |
| 19.11.2024 | 31,80 | 31,95 | 31,34 | 31,77 | -0,06% | 2.630,00 |
| 18.11.2024 | 31,46 | 31,95 | 31,33 | 31,79 | 1,16% | - |
| 15.11.2024 | 32,01 | 32,45 | 31,34 | 31,43 | -2,54% | - |
| 14.11.2024 | 31,61 | 32,33 | 31,60 | 32,25 | 2,11% | - |
| 13.11.2024 | 31,87 | 32,33 | 30,85 | 31,58 | -0,54% | 6.720,00 |
| 12.11.2024 | 32,09 | 32,58 | 31,68 | 31,75 | -1,17% | - |
| 11.11.2024 | 31,93 | 32,38 | 31,64 | 32,13 | 0,72% | - |
| 08.11.2024 | 32,27 | 32,41 | 31,49 | 31,90 | -1,02% | - |
| 07.11.2024 | 32,24 | 32,44 | 31,35 | 32,23 | -0,12% | 1.800,00 |
| 06.11.2024 | 31,70 | 32,72 | 31,57 | 32,27 | 2,44% | 3.840,00 |
| 05.11.2024 | 31,42 | 31,67 | 31,26 | 31,50 | 0,03% | 195,00 |
| 04.11.2024 | 31,35 | 31,92 | 30,95 | 31,49 | 0,32% | 3.028,00 |
| 01.11.2024 | 31,28 | 31,90 | 31,18 | 31,39 | 0,35% | - |
| 31.10.2024 | 31,52 | 32,02 | 31,09 | 31,28 | -0,93% | 70,00 |
| 30.10.2024 | 31,97 | 32,14 | 31,39 | 31,57 | -1,17% | 580,00 |
| 29.10.2024 | 31,97 | 32,57 | 31,56 | 31,95 | -0,87% | - |
| 28.10.2024 | 32,37 | 32,43 | 31,63 | 32,23 | -2,10% | 457,00 |
| 25.10.2024 | 32,40 | 33,00 | 32,31 | 32,92 | 1,56% | - |
| 24.10.2024 | 32,71 | 32,95 | 32,16 | 32,41 | -0,48% | - |
| 23.10.2024 | 32,80 | 33,01 | 32,29 | 32,57 | -0,88% | - |
| 22.10.2024 | 32,79 | 33,15 | 32,65 | 32,86 | -0,47% | - |
| 21.10.2024 | 32,76 | 33,34 | 32,66 | 33,01 | 0,93% | - |
| 18.10.2024 | 33,02 | 33,45 | 32,34 | 32,71 | -0,76% | - |
| 17.10.2024 | 32,52 | 33,03 | 32,40 | 32,96 | 1,45% | - |
| 16.10.2024 | 32,49 | 33,14 | 32,36 | 32,49 | 0,02% | 1.200,00 |
| 15.10.2024 | 33,11 | 33,32 | 32,36 | 32,48 | -3,98% | 1.200,00 |
| 14.10.2024 | 34,24 | 34,43 | 33,79 | 33,83 | -1,59% | - |
| 11.10.2024 | 34,18 | 34,64 | 33,90 | 34,37 | 0,32% | - |
| 10.10.2024 | 33,51 | 34,38 | 33,22 | 34,26 | 2,56% | - |
| 09.10.2024 | 33,18 | 33,47 | 32,63 | 33,41 | 1,60% | 900,00 |
| 08.10.2024 | 32,96 | 33,17 | 32,40 | 32,88 | -1,39% | - |
| 07.10.2024 | 32,35 | 33,73 | 32,32 | 33,35 | 3,00% | 120,00 |
| 04.10.2024 | 31,94 | 32,47 | 31,91 | 32,38 | 1,31% | - |
| 03.10.2024 | 31,46 | 32,03 | 31,26 | 31,96 | 1,83% | 30,00 |
| 02.10.2024 | 31,54 | 32,39 | 30,90 | 31,38 | -0,13% | 1.785,00 |
| 01.10.2024 | 29,83 | 31,54 | 29,55 | 31,42 | 5,37% | - |
| 30.09.2024 | 29,84 | 30,37 | 29,50 | 29,82 | 0,24% | - |
| 27.09.2024 | 29,30 | 29,80 | 29,29 | 29,75 | 1,87% | - |
| 26.09.2024 | 29,99 | 30,32 | 29,09 | 29,21 | -3,65% | 280,00 |
| 25.09.2024 | 31,14 | 31,31 | 30,13 | 30,31 | -2,16% | 3.500,00 |
| 24.09.2024 | 30,59 | 31,19 | 30,41 | 30,98 | 1,81% | - |
| 23.09.2024 | 30,04 | 30,54 | 29,92 | 30,43 | 1,70% | 820,00 |
| 20.09.2024 | 30,18 | 30,27 | 29,72 | 29,92 | -1,09% | - |
| 19.09.2024 | 29,87 | 30,47 | 29,67 | 30,25 | 2,28% | - |
| 18.09.2024 | 29,44 | 29,87 | 29,20 | 29,58 | 0,05% | 180,00 |
| 17.09.2024 | 29,10 | 29,61 | 28,88 | 29,56 | 1,81% | - |
| 16.09.2024 | 28,82 | 29,16 | 28,46 | 29,04 | 0,31% | 1.040,00 |
| 13.09.2024 | 29,53 | 29,65 | 28,75 | 28,95 | -1,85% | 85,00 |
| 12.09.2024 | 29,56 | 29,76 | 29,04 | 29,49 | 0,36% | 400,00 |
| 11.09.2024 | 29,12 | 29,73 | 29,03 | 29,39 | 0,62% | 100,00 |
| 10.09.2024 | 30,32 | 31,02 | 29,03 | 29,21 | -3,71% | 450,00 |
| 09.09.2024 | 30,02 | 30,56 | 30,02 | 30,33 | 1,25% | - |
| 06.09.2024 | 30,45 | 30,84 | 29,86 | 29,96 | -1,43% | - |
| 05.09.2024 | 30,98 | 31,23 | 30,39 | 30,39 | -1,55% | 3.000,00 |
| 04.09.2024 | 31,24 | 31,69 | 30,77 | 30,87 | -2,06% | 400,00 |
| 03.09.2024 | 32,89 | 33,39 | 31,37 | 31,52 | -4,06% | - |
| 02.09.2024 | 32,63 | 32,93 | 32,59 | 32,86 | 0,34% | 312,00 |
| 30.08.2024 | 33,41 | 33,48 | 32,42 | 32,75 | -1,58% | 36,00 |
| 29.08.2024 | 32,85 | 33,46 | 32,74 | 33,27 | 1,26% | - |
| 28.08.2024 | 33,12 | 33,46 | 32,63 | 32,86 | -0,54% | 160,00 |
| 27.08.2024 | 33,57 | 33,86 | 32,99 | 33,04 | -1,45% | - |
| 26.08.2024 | 32,73 | 33,71 | 32,56 | 33,52 | 3,00% | - |
| 23.08.2024 | 32,22 | 32,89 | 32,21 | 32,55 | 0,93% | - |
| 22.08.2024 | 31,83 | 32,37 | 31,83 | 32,25 | 0,92% | - |
| 21.08.2024 | 32,10 | 32,62 | 31,86 | 31,95 | -0,48% | 2.400,00 |
| 20.08.2024 | 32,83 | 33,21 | 31,97 | 32,11 | -2,79% | - |
| 19.08.2024 | 33,00 | 33,48 | 32,68 | 33,03 | -0,32% | - |
| 16.08.2024 | 33,44 | 33,46 | 32,78 | 33,13 | -0,97% | - |
| 15.08.2024 | 32,82 | 33,78 | 32,79 | 33,46 | 1,95% | - |
| 14.08.2024 | 32,71 | 32,91 | 32,39 | 32,82 | 0,77% | - |
| 13.08.2024 | 32,66 | 33,30 | 32,44 | 32,57 | -0,34% | - |
| 12.08.2024 | 31,97 | 32,81 | 31,52 | 32,68 | 2,43% | - |
| 09.08.2024 | 31,53 | 31,92 | 31,01 | 31,90 | 1,22% | - |
| 08.08.2024 | 30,61 | 31,70 | 30,47 | 31,52 | 2,65% | - |
| 07.08.2024 | 30,63 | 31,33 | 30,51 | 30,70 | 0,92% | - |
| 06.08.2024 | 30,34 | 30,89 | 29,79 | 30,42 | 1,26% | - |
| 05.08.2024 | 30,15 | 30,28 | 29,20 | 30,04 | -1,67% | 80,00 |