37,040€
1,81%
Echtzeit-Aktienkurs Canadian Natural Resources Ltd.
Bid:
Ask:
Aktienkurse zur Canadian Natural Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 36,53 | 37,25 | 36,36 | 37,04 | 1,40% | 750,00 |
| 26.02.2026 | 35,99 | 36,60 | 35,33 | 36,53 | 1,32% | 5.525,00 |
| 25.02.2026 | 35,88 | 36,25 | 35,63 | 36,06 | -0,33% | 1.630,00 |
| 24.02.2026 | 36,16 | 36,59 | 35,67 | 36,18 | 0,71% | 1.773,00 |
| 23.02.2026 | 35,90 | 36,44 | 35,78 | 35,92 | -0,14% | 4.169,00 |
| 20.02.2026 | 36,16 | 36,43 | 35,66 | 35,97 | -0,44% | 10.031,00 |
| 19.02.2026 | 35,47 | 36,68 | 35,35 | 36,13 | 2,15% | 15.000,00 |
| 18.02.2026 | 34,37 | 35,53 | 34,36 | 35,37 | 3,27% | - |
| 17.02.2026 | 34,85 | 35,11 | 33,34 | 34,25 | -2,13% | 15.560,00 |
| 16.02.2026 | 34,26 | 35,00 | 34,25 | 35,00 | 2,15% | - |
| 13.02.2026 | 33,68 | 34,37 | 33,47 | 34,26 | 2,39% | 1.620,00 |
| 12.02.2026 | 34,24 | 34,68 | 33,10 | 33,46 | -2,25% | 6.165,00 |
| 11.02.2026 | 32,88 | 34,27 | 32,85 | 34,23 | 4,11% | 840,00 |
| 10.02.2026 | 32,91 | 33,21 | 32,57 | 32,88 | 0,09% | - |
| 09.02.2026 | 32,80 | 33,34 | 32,59 | 32,85 | -0,33% | 2.600,00 |
| 06.02.2026 | 32,42 | 32,96 | 31,90 | 32,96 | 2,60% | 2.616,00 |
| 05.02.2026 | 32,54 | 32,77 | 31,97 | 32,13 | -1,47% | 4.134,00 |
| 04.02.2026 | 31,57 | 32,80 | 31,39 | 32,61 | 2,76% | 4.205,00 |
| 03.02.2026 | 30,80 | 31,80 | 30,61 | 31,73 | 2,44% | 8.349,00 |
| 02.02.2026 | 30,65 | 31,27 | 29,82 | 30,98 | -1,31% | 7.175,00 |
| 30.01.2026 | 31,21 | 31,87 | 30,65 | 31,39 | -0,90% | 4.870,00 |
| 29.01.2026 | 31,48 | 32,01 | 31,36 | 31,67 | 1,98% | 2.920,00 |
| 28.01.2026 | 30,66 | 31,07 | 30,40 | 31,06 | 1,89% | 2.088,00 |
| 27.01.2026 | 30,27 | 30,70 | 30,21 | 30,48 | 0,44% | 1.870,00 |
| 26.01.2026 | 31,05 | 31,30 | 29,99 | 30,35 | -0,25% | 2.750,00 |
| 23.01.2026 | 30,42 | 30,89 | 30,28 | 30,42 | 0,36% | 7.546,00 |
| 22.01.2026 | 30,76 | 30,76 | 30,16 | 30,31 | -1,57% | 1.347,00 |
| 21.01.2026 | 29,43 | 30,90 | 29,33 | 30,80 | 4,85% | 3.690,00 |
| 20.01.2026 | 29,26 | 29,75 | 28,91 | 29,37 | -1,29% | - |
| 19.01.2026 | 29,47 | 29,89 | 29,17 | 29,76 | 0,46% | 26.850,00 |
| 16.01.2026 | 29,57 | 29,77 | 29,47 | 29,62 | 0,63% | 5.580,00 |
| 15.01.2026 | 29,84 | 29,87 | 28,79 | 29,44 | -1,01% | 1.932,00 |
| 14.01.2026 | 28,36 | 30,04 | 28,25 | 29,74 | 4,52% | 9.300,00 |
| 13.01.2026 | 27,86 | 28,53 | 27,77 | 28,45 | 2,76% | 3.922,00 |
| 12.01.2026 | 27,93 | 27,95 | 27,34 | 27,69 | 0,64% | 11.566,00 |
| 09.01.2026 | 26,96 | 27,64 | 26,75 | 27,51 | 1,63% | 4.642,00 |
| 08.01.2026 | 26,21 | 27,29 | 26,10 | 27,07 | 3,32% | 20.315,00 |
| 07.01.2026 | 27,10 | 27,30 | 25,78 | 26,20 | -2,67% | 10.029,00 |
| 06.01.2026 | 27,60 | 27,92 | 26,80 | 26,92 | -2,52% | 8.664,00 |
| 05.01.2026 | 28,29 | 28,93 | 26,75 | 27,62 | -5,49% | 34.017,00 |
| 02.01.2026 | 28,87 | 29,40 | 28,14 | 29,22 | 3,99% | 35.820,00 |
| 30.12.2025 | 28,30 | 28,64 | 28,06 | 28,10 | -0,95% | - |
| 29.12.2025 | 28,01 | 28,42 | 27,91 | 28,37 | 3,35% | 940,00 |
| 23.12.2025 | 27,44 | 27,65 | 27,36 | 27,45 | 0,07% | - |
| 22.12.2025 | 27,50 | 27,70 | 27,33 | 27,43 | 0,55% | 850,00 |
| 19.12.2025 | 26,88 | 27,39 | 26,86 | 27,28 | 0,18% | - |
| 18.12.2025 | 27,15 | 27,23 | 27,02 | 27,23 | 1,91% | - |
| 17.12.2025 | 26,95 | 27,16 | 26,63 | 26,72 | -0,04% | 3.700,00 |
| 16.12.2025 | 27,54 | 27,76 | 26,61 | 26,73 | -3,40% | - |
| 15.12.2025 | 28,28 | 28,51 | 27,43 | 27,67 | -1,50% | 2.150,00 |
| 12.12.2025 | 28,34 | 28,39 | 27,78 | 28,09 | -0,92% | 15,00 |
| 11.12.2025 | 28,59 | 28,73 | 28,19 | 28,35 | 0,00% | 300,00 |
| 10.12.2025 | 29,08 | 29,42 | 28,32 | 28,35 | -1,90% | - |
| 09.12.2025 | 29,23 | 29,64 | 28,90 | 28,90 | -2,20% | - |
| 08.12.2025 | 29,77 | 30,13 | 29,16 | 29,55 | -1,07% | - |
| 05.12.2025 | 29,53 | 30,14 | 29,48 | 29,87 | 0,78% | 900,00 |
| 04.12.2025 | 29,39 | 30,09 | 29,25 | 29,64 | 1,89% | 180,00 |
| 03.12.2025 | 28,97 | 29,40 | 28,63 | 29,09 | 1,01% | - |
| 02.12.2025 | 29,36 | 29,73 | 28,73 | 28,80 | -1,64% | - |
| 01.12.2025 | 29,01 | 29,53 | 28,72 | 29,28 | 0,38% | 1.600,00 |
| 28.11.2025 | 29,00 | 29,28 | 28,76 | 29,17 | 1,44% | - |
| 27.11.2025 | 28,73 | 28,89 | 28,72 | 28,76 | -0,62% | - |
| 26.11.2025 | 28,76 | 29,03 | 28,65 | 28,94 | 1,03% | - |
| 25.11.2025 | 28,51 | 29,05 | 28,01 | 28,64 | 0,35% | 170,00 |
| 24.11.2025 | 29,18 | 29,55 | 28,35 | 28,54 | 0,60% | - |
| 21.11.2025 | 29,41 | 29,81 | 28,37 | 28,37 | -4,67% | 27,00 |
| 20.11.2025 | 29,70 | 30,31 | 29,40 | 29,76 | 1,83% | - |
| 19.11.2025 | 29,32 | 29,64 | 28,81 | 29,23 | 1,55% | - |
| 18.11.2025 | 28,59 | 29,53 | 28,55 | 28,78 | -0,96% | - |
| 17.11.2025 | 28,85 | 29,28 | 28,66 | 29,06 | 1,57% | 27,00 |
| 14.11.2025 | 28,25 | 28,89 | 27,83 | 28,61 | 2,22% | 60,00 |
| 13.11.2025 | 28,05 | 28,20 | 27,64 | 27,99 | 0,11% | - |
| 12.11.2025 | 27,92 | 28,08 | 27,66 | 27,96 | 0,00% | 7.200,00 |
| 11.11.2025 | 27,60 | 28,16 | 27,44 | 27,96 | 1,64% | - |
| 10.11.2025 | 27,68 | 27,90 | 27,20 | 27,51 | 0,40% | 1.500,00 |
| 07.11.2025 | 27,56 | 27,57 | 26,72 | 27,40 | -1,15% | 150,00 |
| 06.11.2025 | 27,82 | 27,94 | 27,12 | 27,72 | 0,87% | - |
| 05.11.2025 | 27,37 | 28,03 | 27,16 | 27,48 | 1,63% | - |
| 04.11.2025 | 27,64 | 27,77 | 27,04 | 27,04 | -2,49% | - |
| 03.11.2025 | 27,90 | 28,13 | 27,50 | 27,73 | 0,07% | 160,00 |
| 31.10.2025 | 27,69 | 27,97 | 27,54 | 27,71 | 0,43% | - |
| 30.10.2025 | 27,60 | 27,88 | 27,31 | 27,59 | 1,32% | - |
| 29.10.2025 | 27,08 | 27,86 | 26,84 | 27,23 | 1,30% | - |
| 28.10.2025 | 27,01 | 27,03 | 26,26 | 26,88 | -0,30% | - |
| 27.10.2025 | 27,02 | 27,14 | 26,61 | 26,96 | 1,13% | - |
| 24.10.2025 | 26,92 | 27,16 | 26,44 | 26,66 | -0,37% | - |
| 23.10.2025 | 26,42 | 27,15 | 26,37 | 26,76 | 2,61% | - |
| 22.10.2025 | 25,93 | 26,28 | 25,80 | 26,08 | 1,99% | 50,00 |
| 21.10.2025 | 25,88 | 26,01 | 25,57 | 25,57 | -1,50% | - |
| 20.10.2025 | 25,78 | 26,06 | 25,70 | 25,96 | 0,89% | - |
| 17.10.2025 | 25,72 | 26,18 | 25,50 | 25,73 | -2,32% | - |
| 16.10.2025 | 26,54 | 26,69 | 25,82 | 26,34 | -0,23% | 2.000,00 |
| 15.10.2025 | 26,71 | 27,12 | 26,38 | 26,40 | -1,16% | - |
| 14.10.2025 | 27,01 | 27,35 | 26,65 | 26,71 | -1,80% | - |
| 13.10.2025 | 27,61 | 27,74 | 27,06 | 27,20 | -2,26% | 200,00 |
| 10.10.2025 | 28,29 | 28,61 | 27,05 | 27,83 | -1,83% | - |
| 09.10.2025 | 28,09 | 28,68 | 27,83 | 28,35 | 2,57% | 531,00 |
| 08.10.2025 | 28,29 | 28,35 | 27,61 | 27,64 | 0,91% | - |
| 07.10.2025 | 27,83 | 28,24 | 27,39 | 27,39 | -0,58% | - |
| 06.10.2025 | 27,36 | 27,82 | 27,22 | 27,55 | 1,66% | - |