32,950€
1,42%
Echtzeit-Aktienkurs Canadian Natural Resources Limited
Bid:
Ask:
Aktienkurse zur Canadian Natural Resources Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 32,35 | 32,37 | 30,21 | 30,55 | -5,67% | 175,00 |
| 01.08.2024 | 32,86 | 34,13 | 31,86 | 32,39 | -1,25% | - |
| 31.07.2024 | 31,88 | 32,82 | 31,70 | 32,80 | 3,72% | - |
| 30.07.2024 | 31,43 | 31,83 | 31,40 | 31,62 | 0,40% | 120,00 |
| 29.07.2024 | 31,97 | 32,07 | 31,36 | 31,50 | -0,69% | - |
| 26.07.2024 | 31,80 | 32,19 | 31,34 | 31,72 | -0,11% | - |
| 25.07.2024 | 31,64 | 32,18 | 31,09 | 31,75 | -0,03% | - |
| 24.07.2024 | 31,96 | 32,27 | 31,76 | 31,76 | -0,69% | - |
| 23.07.2024 | 32,50 | 32,71 | 31,86 | 31,98 | -1,65% | - |
| 22.07.2024 | 32,01 | 32,67 | 31,97 | 32,52 | 0,53% | - |
| 19.07.2024 | 32,61 | 33,06 | 32,32 | 32,35 | -1,12% | - |
| 18.07.2024 | 32,78 | 33,08 | 32,40 | 32,71 | 0,26% | 30,00 |
| 17.07.2024 | 32,93 | 33,19 | 32,22 | 32,63 | -1,09% | - |
| 16.07.2024 | 33,61 | 33,72 | 32,84 | 32,99 | -2,03% | - |
| 15.07.2024 | 33,26 | 33,76 | 32,85 | 33,67 | 1,77% | 2.200,00 |
| 12.07.2024 | 33,68 | 33,89 | 33,05 | 33,09 | -1,72% | - |
| 11.07.2024 | 33,34 | 33,90 | 32,77 | 33,67 | 1,11% | - |
| 10.07.2024 | 32,65 | 33,36 | 32,60 | 33,30 | 0,62% | - |
| 09.07.2024 | 33,29 | 33,39 | 32,77 | 33,09 | -0,44% | 340,00 |
| 08.07.2024 | 33,17 | 33,39 | 32,88 | 33,24 | -0,03% | - |
| 05.07.2024 | 33,76 | 33,96 | 33,17 | 33,25 | -1,77% | 120,00 |
| 04.07.2024 | 33,74 | 34,07 | 33,66 | 33,85 | 0,00% | - |
| 03.07.2024 | 33,58 | 34,10 | 33,21 | 33,85 | 0,89% | - |
| 02.07.2024 | 33,48 | 33,83 | 33,32 | 33,55 | 0,34% | - |
| 01.07.2024 | 33,26 | 34,03 | 33,17 | 33,43 | 0,56% | - |
| 28.06.2024 | 33,48 | 33,75 | 33,08 | 33,25 | -0,23% | - |
| 27.06.2024 | 33,05 | 33,51 | 33,00 | 33,32 | 0,86% | - |
| 26.06.2024 | 33,04 | 33,34 | 32,77 | 33,04 | -0,09% | 3.600,00 |
| 25.06.2024 | 33,27 | 33,60 | 32,98 | 33,07 | -0,54% | - |
| 24.06.2024 | 32,25 | 33,47 | 32,17 | 33,25 | 3,13% | - |
| 21.06.2024 | 32,64 | 33,21 | 32,24 | 32,24 | -1,35% | - |
| 20.06.2024 | 32,06 | 33,00 | 32,06 | 32,68 | 1,95% | - |
| 19.06.2024 | 32,07 | 32,50 | 31,93 | 32,05 | -0,12% | 1.000,00 |
| 18.06.2024 | 31,42 | 32,70 | 31,23 | 32,09 | 2,21% | 8.000,00 |
| 17.06.2024 | 31,81 | 31,87 | 30,87 | 31,40 | -0,33% | 3.500,00 |
| 14.06.2024 | 31,78 | 32,31 | 31,38 | 31,50 | -2,93% | 1.000,00 |
| 13.06.2024 | 32,45 | 32,45 | 32,45 | 32,45 | -2,02% | - |
| 12.06.2024 | 33,12 | 33,12 | 33,12 | 33,12 | 0,06% | - |
| 11.06.2024 | 33,10 | 34,91 | 32,48 | 33,10 | -49,82% | 5.100,00 |
| 10.06.2024 | 65,36 | 66,20 | 65,06 | 65,96 | 0,70% | - |
| 07.06.2024 | 65,50 | 65,50 | 65,50 | 65,50 | -0,33% | - |
| 06.06.2024 | 65,68 | 66,32 | 65,58 | 65,72 | 0,06% | 35,00 |
| 05.06.2024 | 65,68 | 65,68 | 65,68 | 65,68 | 1,17% | - |
| 04.06.2024 | 66,62 | 66,62 | 64,92 | 64,92 | -8,49% | 60,00 |
| 03.06.2024 | 70,94 | 70,94 | 70,94 | 70,94 | 2,07% | - |
| 31.05.2024 | 69,50 | 69,50 | 69,50 | 69,50 | 97,39% | - |