70,660€
-0,03%
Echtzeit-Aktienkurs Canadian Natural Resources Ltd.
Bid:
Ask:
Aktienkurse zur Canadian Natural Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 70,87 | 70,99 | 69,81 | 70,73 | -2,33% | - |
| 10.05.2024 | 71,80 | 72,54 | 71,78 | 72,42 | 0,39% | 26,00 |
| 09.05.2024 | 71,54 | 72,32 | 71,44 | 72,14 | 1,09% | 100,00 |
| 08.05.2024 | 70,56 | 71,36 | 70,10 | 71,36 | 1,39% | - |
| 07.05.2024 | 70,36 | 70,38 | 69,50 | 70,38 | -0,17% | - |
| 06.05.2024 | 69,32 | 70,50 | 69,32 | 70,50 | 1,94% | - |
| 03.05.2024 | 69,52 | 69,58 | 68,86 | 69,16 | -0,92% | - |
| 02.05.2024 | 70,30 | 70,86 | 68,90 | 69,80 | -1,47% | 150,00 |
| 30.04.2024 | 72,54 | 72,60 | 70,84 | 70,84 | -2,24% | - |
| 29.04.2024 | 72,36 | 72,86 | 72,30 | 72,46 | 0,30% | - |
| 26.04.2024 | 71,90 | 72,42 | 71,02 | 72,24 | 0,89% | 125,00 |
| 25.04.2024 | 71,52 | 71,60 | 69,88 | 71,60 | 0,06% | - |
| 24.04.2024 | 71,82 | 71,94 | 71,50 | 71,56 | -0,39% | - |
| 23.04.2024 | 71,74 | 71,84 | 70,08 | 71,84 | -0,42% | 120,00 |
| 22.04.2024 | 71,04 | 72,14 | 70,94 | 72,14 | 0,36% | 80,00 |
| 19.04.2024 | 72,18 | 72,44 | 71,86 | 71,88 | -0,28% | - |
| 18.04.2024 | 72,14 | 72,52 | 71,56 | 72,08 | -0,19% | 7,00 |
| 17.04.2024 | 72,46 | 73,54 | 71,98 | 72,22 | -1,31% | - |
| 16.04.2024 | 72,74 | 73,22 | 72,12 | 73,18 | 0,88% | 370,00 |
| 15.04.2024 | 74,10 | 74,30 | 72,54 | 72,54 | -3,20% | - |
| 12.04.2024 | 75,44 | 76,90 | 74,94 | 74,94 | -0,50% | 72,00 |
| 11.04.2024 | 76,28 | 76,32 | 75,04 | 75,32 | -0,87% | - |
| 10.04.2024 | 75,24 | 75,98 | 75,24 | 75,98 | 2,01% | - |
| 09.04.2024 | 74,10 | 74,96 | 73,48 | 74,48 | 1,03% | 40,00 |
| 08.04.2024 | 74,16 | 74,86 | 73,72 | 73,72 | -0,11% | 233,00 |
| 05.04.2024 | 73,82 | 74,72 | 73,36 | 73,80 | 0,99% | 195,00 |
| 04.04.2024 | 72,94 | 73,08 | 72,64 | 73,08 | 1,42% | 40,00 |
| 03.04.2024 | 72,28 | 72,58 | 72,06 | 72,06 | -0,61% | - |
| 02.04.2024 | 71,68 | 72,70 | 71,68 | 72,50 | 3,31% | 230,00 |
| 28.03.2024 | 69,46 | 70,40 | 69,46 | 70,18 | 0,78% | - |
| 27.03.2024 | 68,96 | 69,64 | 68,96 | 69,64 | -0,37% | 60,00 |
| 26.03.2024 | 69,62 | 69,90 | 69,44 | 69,90 | 0,75% | - |
| 25.03.2024 | 68,22 | 69,52 | 67,92 | 69,38 | 1,61% | 140,00 |
| 22.03.2024 | 68,18 | 68,40 | 68,00 | 68,28 | 1,31% | - |
| 21.03.2024 | 67,40 | 67,40 | 67,40 | 67,40 | -0,38% | - |
| 20.03.2024 | 67,08 | 67,72 | 66,88 | 67,66 | 0,21% | 15,00 |
| 19.03.2024 | 67,10 | 67,98 | 66,84 | 67,52 | 0,33% | 135,00 |
| 18.03.2024 | 66,34 | 67,44 | 66,16 | 67,30 | 0,00% | - |
| 15.03.2024 | 67,34 | 67,76 | 67,30 | 67,30 | -1,20% | 100,00 |
| 14.03.2024 | 67,34 | 68,12 | 66,78 | 68,12 | 1,10% | 424,00 |
| 13.03.2024 | 65,76 | 67,38 | 65,76 | 67,38 | 2,34% | - |
| 12.03.2024 | 65,82 | 65,92 | 65,64 | 65,84 | 1,17% | - |
| 11.03.2024 | 65,12 | 65,42 | 65,00 | 65,08 | -0,34% | 300,00 |
| 08.03.2024 | 65,98 | 66,20 | 65,30 | 65,30 | -0,73% | 100,00 |
| 07.03.2024 | 65,68 | 66,70 | 65,40 | 65,78 | 0,21% | 65,00 |
| 06.03.2024 | 65,50 | 66,26 | 65,50 | 65,64 | -0,27% | - |
| 05.03.2024 | 64,46 | 66,26 | 63,78 | 65,82 | 1,23% | 90,00 |
| 04.03.2024 | 66,12 | 66,44 | 65,02 | 65,02 | -2,61% | 40,00 |
| 01.03.2024 | 64,52 | 66,76 | 64,52 | 66,76 | 6,14% | 140,00 |
| 29.02.2024 | 60,92 | 62,90 | 60,80 | 62,90 | 4,00% | - |
| 28.02.2024 | 60,70 | 60,82 | 60,48 | 60,48 | -1,43% | - |
| 27.02.2024 | 60,48 | 61,36 | 60,38 | 61,36 | 1,62% | 170,00 |
| 26.02.2024 | 60,30 | 60,38 | 59,94 | 60,38 | 0,47% | 310,00 |
| 23.02.2024 | 60,86 | 60,86 | 60,10 | 60,10 | 0,07% | - |
| 22.02.2024 | 59,96 | 60,42 | 59,82 | 60,06 | 1,76% | 170,00 |
| 21.02.2024 | 58,20 | 59,02 | 57,66 | 59,02 | 0,92% | - |
| 20.02.2024 | 58,58 | 58,98 | 58,48 | 58,48 | -1,48% | 34,00 |
| 19.02.2024 | 57,80 | 59,36 | 57,80 | 59,36 | 1,57% | 600,00 |
| 16.02.2024 | 58,14 | 58,66 | 57,34 | 58,44 | 1,39% | 10,00 |
| 15.02.2024 | 55,78 | 57,64 | 55,62 | 57,64 | 3,11% | 30,00 |
| 14.02.2024 | 55,22 | 56,12 | 55,22 | 55,90 | 0,29% | 550,00 |
| 13.02.2024 | 56,52 | 56,90 | 55,74 | 55,74 | -1,31% | 225,00 |
| 12.02.2024 | 56,30 | 56,74 | 56,16 | 56,48 | 0,61% | 48,00 |
| 09.02.2024 | 55,86 | 56,60 | 55,86 | 56,14 | -0,28% | 282,00 |
| 08.02.2024 | 55,74 | 56,70 | 55,50 | 56,30 | 1,08% | 131,00 |
| 07.02.2024 | 56,38 | 56,48 | 55,70 | 55,70 | -1,24% | 14,00 |
| 06.02.2024 | 55,56 | 56,60 | 55,52 | 56,40 | 0,04% | 6,00 |
| 05.02.2024 | 56,10 | 56,38 | 55,26 | 56,38 | -2,05% | 750,00 |
| 02.02.2024 | 57,92 | 58,38 | 57,56 | 57,56 | -2,74% | 200,00 |
| 01.02.2024 | 59,22 | 59,42 | 59,18 | 59,18 | -0,60% | - |
| 31.01.2024 | 59,84 | 59,94 | 58,30 | 59,54 | 1,22% | - |
| 30.01.2024 | 58,80 | 58,82 | 57,86 | 58,82 | 2,15% | - |
| 29.01.2024 | 59,10 | 59,26 | 57,58 | 57,58 | -1,51% | - |
| 26.01.2024 | 59,12 | 59,50 | 58,46 | 58,46 | -0,34% | - |
| 25.01.2024 | 57,76 | 58,66 | 57,76 | 58,66 | 1,45% | 160,00 |
| 24.01.2024 | 57,56 | 57,86 | 57,36 | 57,82 | 0,52% | - |
| 23.01.2024 | 57,04 | 57,98 | 57,04 | 57,52 | 0,95% | - |
| 22.01.2024 | 57,46 | 57,50 | 56,96 | 56,98 | -1,08% | - |
| 19.01.2024 | 57,36 | 57,60 | 57,24 | 57,60 | 0,07% | - |
| 18.01.2024 | 57,70 | 57,84 | 57,42 | 57,56 | 0,31% | - |
| 17.01.2024 | 57,98 | 57,98 | 57,04 | 57,38 | -2,41% | 40,00 |
| 16.01.2024 | 59,24 | 60,02 | 58,80 | 58,80 | -2,07% | - |
| 15.01.2024 | 59,28 | 60,04 | 58,80 | 60,04 | 0,30% | - |
| 12.01.2024 | 59,40 | 60,64 | 59,40 | 59,86 | 1,70% | - |
| 11.01.2024 | 58,90 | 59,36 | 58,86 | 58,86 | -0,54% | - |
| 10.01.2024 | 59,54 | 59,68 | 58,92 | 59,18 | 0,03% | - |
| 09.01.2024 | 59,30 | 59,94 | 59,16 | 59,16 | -0,14% | - |
| 08.01.2024 | 60,62 | 60,78 | 59,10 | 59,24 | -2,85% | - |
| 05.01.2024 | 60,88 | 61,34 | 60,88 | 60,98 | 0,20% | - |
| 04.01.2024 | 61,74 | 61,92 | 60,74 | 60,86 | -1,33% | - |
| 03.01.2024 | 59,66 | 61,68 | 59,40 | 61,68 | 2,56% | - |
| 02.01.2024 | 59,30 | 60,14 | 59,30 | 60,14 | 1,93% | - |
| 29.12.2023 | 58,78 | 59,28 | 58,78 | 59,00 | -1,27% | 5,00 |
| 27.12.2023 | 61,04 | 61,04 | 59,42 | 59,76 | 0,54% | 4,00 |
| 22.12.2023 | 59,00 | 59,44 | 58,78 | 59,44 | 1,75% | - |
| 21.12.2023 | 58,40 | 58,42 | 58,40 | 58,42 | 0,07% | - |
| 20.12.2023 | 58,38 | 58,38 | 58,38 | 58,38 | 1,11% | - |
| 19.12.2023 | 57,84 | 57,84 | 57,74 | 57,74 | -0,52% | 30,00 |
| 18.12.2023 | 56,86 | 58,04 | 56,86 | 58,04 | 1,47% | 8,00 |
| 15.12.2023 | 58,66 | 59,12 | 57,20 | 57,20 | -2,12% | - |