25,670€
-0,12%
Echtzeit-Aktienkurs Canadian Natural Resources Ltd.
Bid:
Ask:
Aktienkurse zur Canadian Natural Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 26,02 | 26,12 | 25,59 | 25,83 | 0,17% | - |
| 24.04.2025 | 25,54 | 25,88 | 25,38 | 25,79 | 0,84% | - |
| 23.04.2025 | 26,16 | 26,69 | 25,27 | 25,57 | -0,35% | - |
| 22.04.2025 | 24,91 | 25,93 | 24,91 | 25,66 | 1,30% | 400,00 |
| 17.04.2025 | 25,02 | 25,57 | 24,88 | 25,33 | 2,34% | 40,00 |
| 16.04.2025 | 23,65 | 25,11 | 23,65 | 24,75 | 2,06% | - |
| 15.04.2025 | 24,16 | 24,71 | 23,97 | 24,25 | 0,54% | - |
| 14.04.2025 | 23,97 | 24,65 | 23,68 | 24,12 | 0,17% | 96,00 |
| 11.04.2025 | 23,33 | 24,08 | 22,38 | 24,08 | 1,86% | 450,00 |
| 10.04.2025 | 25,10 | 25,10 | 23,38 | 23,64 | 4,83% | 125,00 |
| 09.04.2025 | 22,23 | 22,73 | 21,81 | 22,55 | -7,81% | 174,00 |
| 08.04.2025 | 24,35 | 24,99 | 24,35 | 24,46 | 0,33% | - |
| 07.04.2025 | 24,12 | 24,38 | 23,99 | 24,38 | -8,83% | 10,00 |
| 04.04.2025 | 26,74 | 26,74 | 26,74 | 26,74 | -1,22% | - |
| 03.04.2025 | 27,38 | 27,61 | 27,07 | 27,07 | -6,36% | - |
| 02.04.2025 | 28,86 | 28,91 | 28,24 | 28,91 | 0,42% | - |
| 01.04.2025 | 28,40 | 28,83 | 28,06 | 28,79 | 0,88% | 60,00 |
| 31.03.2025 | 27,95 | 28,56 | 27,95 | 28,54 | 1,46% | 8,00 |
| 28.03.2025 | 28,60 | 28,60 | 28,08 | 28,13 | -2,70% | 80,00 |
| 27.03.2025 | 28,92 | 28,96 | 28,91 | 28,91 | -1,63% | - |
| 26.03.2025 | 28,71 | 29,39 | 28,67 | 29,39 | 6,60% | - |
| 24.03.2025 | 27,80 | 27,80 | 27,56 | 27,57 | -1,08% | - |
| 21.03.2025 | 28,28 | 28,28 | 27,76 | 27,87 | -1,55% | - |
| 20.03.2025 | 28,19 | 28,59 | 27,47 | 28,31 | 0,53% | 20,00 |
| 19.03.2025 | 27,28 | 28,16 | 27,28 | 28,16 | 3,26% | - |
| 18.03.2025 | 27,18 | 27,29 | 27,07 | 27,27 | 0,26% | - |
| 17.03.2025 | 26,87 | 27,20 | 26,87 | 27,20 | 0,97% | 100,00 |
| 15.03.2025 | 26,62 | 27,01 | 26,14 | 26,94 | 2,82% | 200,00 |
| 13.03.2025 | 26,73 | 26,73 | 26,20 | 26,20 | -2,78% | - |
| 12.03.2025 | 26,06 | 26,95 | 25,73 | 26,95 | 2,67% | - |
| 11.03.2025 | 25,98 | 26,25 | 25,90 | 26,25 | 0,73% | - |
| 10.03.2025 | 25,96 | 26,06 | 25,71 | 26,06 | -1,73% | - |
| 07.03.2025 | 25,74 | 26,52 | 25,41 | 26,52 | 3,11% | 44,00 |
| 06.03.2025 | 25,44 | 25,72 | 25,27 | 25,72 | 1,54% | 90,00 |
| 05.03.2025 | 25,23 | 25,51 | 24,82 | 25,33 | -0,47% | 120,00 |
| 04.03.2025 | 25,33 | 25,60 | 24,42 | 25,45 | 0,35% | 348,00 |
| 03.03.2025 | 27,03 | 27,03 | 25,36 | 25,36 | -6,07% | 117,00 |
| 28.02.2025 | 26,97 | 27,18 | 26,65 | 27,00 | -0,77% | 70,00 |
| 27.02.2025 | 27,31 | 27,57 | 27,18 | 27,21 | 0,41% | - |
| 26.02.2025 | 28,01 | 28,01 | 27,06 | 27,10 | -3,39% | - |
| 24.02.2025 | 28,51 | 28,96 | 28,05 | 28,05 | -1,89% | 350,00 |
| 21.02.2025 | 29,10 | 29,10 | 28,59 | 28,59 | -2,46% | - |
| 20.02.2025 | 29,06 | 29,31 | 29,06 | 29,31 | 0,76% | - |
| 19.02.2025 | 29,04 | 29,32 | 29,04 | 29,09 | -0,44% | - |
| 18.02.2025 | 28,74 | 29,22 | 28,74 | 29,22 | 1,53% | - |
| 17.02.2025 | 28,64 | 28,78 | 28,64 | 28,78 | 0,10% | - |
| 14.02.2025 | 28,97 | 28,97 | 28,69 | 28,75 | -1,00% | - |
| 13.02.2025 | 28,52 | 29,07 | 28,52 | 29,04 | 0,69% | 35,00 |
| 12.02.2025 | 29,68 | 29,87 | 28,84 | 28,84 | -2,80% | 300,00 |
| 11.02.2025 | 29,76 | 30,10 | 29,67 | 29,67 | -0,10% | 200,00 |
| 10.02.2025 | 29,49 | 29,70 | 29,49 | 29,70 | 1,43% | 250,00 |
| 07.02.2025 | 29,58 | 29,58 | 29,28 | 29,28 | -0,58% | - |
| 06.02.2025 | 29,87 | 30,07 | 29,44 | 29,45 | -1,04% | - |
| 05.02.2025 | 29,71 | 29,80 | 29,71 | 29,76 | -0,20% | - |
| 04.02.2025 | 28,77 | 29,94 | 28,77 | 29,82 | 2,37% | - |
| 03.02.2025 | 29,48 | 29,48 | 29,01 | 29,13 | -1,12% | - |
| 31.01.2025 | 29,82 | 29,82 | 29,46 | 29,46 | -1,37% | - |
| 30.01.2025 | 29,37 | 29,87 | 29,37 | 29,87 | 1,67% | - |
| 29.01.2025 | 28,99 | 29,38 | 28,99 | 29,38 | 0,62% | 40,00 |
| 28.01.2025 | 29,58 | 29,71 | 29,20 | 29,20 | -2,34% | 145,00 |
| 24.01.2025 | 30,18 | 30,30 | 29,90 | 29,90 | -0,86% | - |
| 23.01.2025 | 30,09 | 30,68 | 30,09 | 30,16 | -1,76% | - |
| 22.01.2025 | 30,32 | 30,70 | 30,07 | 30,70 | 0,59% | - |
| 21.01.2025 | 30,70 | 30,70 | 29,76 | 30,52 | -2,18% | 112,00 |
| 20.01.2025 | 30,01 | 31,34 | 29,90 | 31,20 | 4,73% | - |
| 17.01.2025 | 29,92 | 29,98 | 29,79 | 29,79 | 0,27% | 450,00 |
| 16.01.2025 | 30,51 | 30,51 | 29,71 | 29,71 | -2,69% | - |
| 15.01.2025 | 30,58 | 30,70 | 30,49 | 30,53 | 0,63% | - |
| 14.01.2025 | 30,60 | 30,60 | 30,33 | 30,34 | -1,40% | - |
| 13.01.2025 | 32,03 | 32,33 | 30,77 | 30,77 | -3,90% | 70,00 |
| 10.01.2025 | 31,70 | 32,49 | 31,42 | 32,02 | 1,23% | - |
| 09.01.2025 | 31,57 | 31,63 | 31,55 | 31,63 | 0,09% | 400,00 |
| 08.01.2025 | 31,62 | 31,62 | 31,42 | 31,60 | 1,67% | - |
| 07.01.2025 | 30,89 | 31,10 | 30,46 | 31,08 | -0,16% | - |
| 06.01.2025 | 30,43 | 31,13 | 30,43 | 31,13 | 1,77% | - |
| 03.01.2025 | 30,41 | 30,59 | 30,31 | 30,59 | 0,30% | - |
| 02.01.2025 | 29,75 | 30,69 | 29,75 | 30,50 | 5,94% | - |
| 30.12.2024 | 28,80 | 28,80 | 28,79 | 28,79 | -0,86% | 66,00 |
| 27.12.2024 | 28,79 | 29,11 | 28,79 | 29,04 | 2,94% | - |
| 23.12.2024 | 28,26 | 28,51 | 28,21 | 28,21 | -0,56% | 1.000,00 |
| 21.12.2024 | 28,30 | 28,37 | 28,03 | 28,37 | -0,70% | - |
| 19.12.2024 | 28,27 | 28,92 | 28,25 | 28,57 | -1,99% | 389,00 |
| 18.12.2024 | 29,04 | 29,15 | 29,04 | 29,15 | 0,14% | - |
| 17.12.2024 | 29,20 | 29,20 | 28,85 | 29,11 | -2,28% | - |
| 13.12.2024 | 30,09 | 30,09 | 29,44 | 29,79 | -1,62% | 5,00 |
| 12.12.2024 | 30,83 | 30,83 | 30,28 | 30,28 | -1,75% | - |
| 11.12.2024 | 30,58 | 30,89 | 30,58 | 30,82 | 0,72% | 300,00 |
| 10.12.2024 | 30,50 | 30,75 | 30,50 | 30,60 | -1,19% | - |
| 09.12.2024 | 30,56 | 31,07 | 30,56 | 30,97 | 1,41% | - |
| 06.12.2024 | 31,25 | 31,25 | 30,50 | 30,54 | -2,71% | - |
| 05.12.2024 | 31,27 | 31,54 | 31,27 | 31,39 | -0,13% | 2.000,00 |
| 04.12.2024 | 32,44 | 32,70 | 31,43 | 31,43 | -3,38% | 1.800,00 |
| 03.12.2024 | 31,97 | 32,53 | 31,67 | 32,53 | 1,72% | - |
| 02.12.2024 | 31,93 | 32,23 | 31,87 | 31,98 | -0,37% | - |
| 29.11.2024 | 31,66 | 32,10 | 31,53 | 32,10 | 0,31% | - |
| 28.11.2024 | 31,66 | 32,23 | 31,66 | 32,00 | 1,17% | 10,00 |
| 27.11.2024 | 31,62 | 31,72 | 31,03 | 31,63 | 0,09% | 500,00 |
| 26.11.2024 | 32,15 | 32,22 | 31,40 | 31,60 | -2,44% | - |
| 25.11.2024 | 33,15 | 33,18 | 32,39 | 32,39 | -3,05% | - |
| 22.11.2024 | 32,87 | 33,41 | 32,81 | 33,41 | 1,46% | - |