26,810€
0,19%
Echtzeit-Aktienkurs Canadian Natural Resources Ltd.
Bid:
Ask:
Aktienkurse zur Canadian Natural Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 26,60 | 27,06 | 26,23 | 26,84 | 0,68% | 41,00 |
| 30.06.2025 | 26,90 | 27,06 | 26,66 | 26,66 | -0,82% | - |
| 27.06.2025 | 27,37 | 27,75 | 26,70 | 26,88 | -1,48% | 400,00 |
| 26.06.2025 | 26,87 | 27,29 | 26,65 | 27,29 | 1,37% | - |
| 25.06.2025 | 27,29 | 27,37 | 26,85 | 26,92 | -0,85% | - |
| 24.06.2025 | 27,45 | 27,83 | 27,14 | 27,15 | -2,13% | 2.000,00 |
| 23.06.2025 | 29,13 | 29,59 | 27,63 | 27,74 | -4,36% | 17,00 |
| 20.06.2025 | 29,07 | 29,45 | 28,77 | 29,00 | -0,72% | - |
| 19.06.2025 | 29,05 | 29,70 | 29,04 | 29,21 | -0,24% | 800,00 |
| 18.06.2025 | 29,58 | 29,89 | 29,15 | 29,28 | -1,15% | 48,00 |
| 17.06.2025 | 28,90 | 29,74 | 28,57 | 29,62 | 2,76% | - |
| 16.06.2025 | 29,41 | 29,76 | 28,60 | 28,83 | -1,42% | 477,00 |
| 13.06.2025 | 29,28 | 30,08 | 28,74 | 29,24 | 2,22% | 4.302,00 |
| 12.06.2025 | 28,30 | 28,62 | 27,86 | 28,61 | 0,37% | - |
| 11.06.2025 | 28,23 | 28,62 | 28,03 | 28,50 | 1,19% | - |
| 10.06.2025 | 27,83 | 28,44 | 27,73 | 28,17 | 1,73% | - |
| 09.06.2025 | 27,69 | 27,93 | 27,40 | 27,69 | -0,04% | - |
| 06.06.2025 | 27,07 | 27,91 | 27,00 | 27,70 | 2,21% | - |
| 05.06.2025 | 27,06 | 27,41 | 26,93 | 27,10 | 0,00% | - |
| 04.06.2025 | 27,67 | 27,83 | 26,93 | 27,10 | -2,02% | - |
| 03.06.2025 | 26,90 | 27,81 | 26,84 | 27,66 | 2,71% | - |
| 02.06.2025 | 26,90 | 27,26 | 26,73 | 26,93 | 0,69% | 542,00 |
| 30.05.2025 | 27,10 | 27,47 | 26,57 | 26,74 | -1,15% | - |
| 29.05.2025 | 28,08 | 28,08 | 26,96 | 27,05 | -0,66% | - |
| 28.05.2025 | 27,57 | 27,76 | 27,13 | 27,23 | -0,93% | - |
| 27.05.2025 | 27,28 | 27,84 | 27,08 | 27,49 | 0,26% | - |
| 26.05.2025 | 27,45 | 27,57 | 27,21 | 27,42 | 0,33% | - |
| 23.05.2025 | 27,22 | 27,41 | 26,74 | 27,33 | -0,05% | - |
| 22.05.2025 | 27,25 | 27,46 | 26,69 | 27,34 | 0,68% | - |
| 21.05.2025 | 27,18 | 27,45 | 26,92 | 27,16 | -0,22% | 400,00 |
| 20.05.2025 | 26,98 | 27,61 | 26,91 | 27,22 | 0,07% | - |
| 19.05.2025 | 27,28 | 27,39 | 26,82 | 27,20 | -1,20% | 332,00 |
| 16.05.2025 | 27,51 | 27,85 | 27,43 | 27,53 | -0,40% | - |
| 15.05.2025 | 27,79 | 28,06 | 27,21 | 27,64 | -1,72% | - |
| 14.05.2025 | 28,73 | 28,91 | 28,01 | 28,12 | -2,40% | 30,00 |
| 13.05.2025 | 28,29 | 28,87 | 28,07 | 28,81 | 1,69% | - |
| 12.05.2025 | 27,70 | 28,84 | 27,66 | 28,33 | 4,81% | 200,00 |
| 09.05.2025 | 26,85 | 27,39 | 26,73 | 27,03 | 1,01% | - |
| 08.05.2025 | 25,66 | 27,09 | 25,59 | 26,76 | 5,13% | - |
| 07.05.2025 | 25,29 | 25,48 | 24,90 | 25,46 | 1,54% | - |
| 06.05.2025 | 24,87 | 25,38 | 24,68 | 25,07 | 1,33% | - |
| 05.05.2025 | 25,08 | 25,37 | 24,68 | 24,74 | -3,59% | 70,00 |
| 02.05.2025 | 25,86 | 25,98 | 25,27 | 25,66 | 1,22% | 1.560,00 |
| 30.04.2025 | 25,58 | 25,63 | 24,78 | 25,35 | -1,61% | - |
| 29.04.2025 | 25,88 | 26,12 | 25,60 | 25,77 | -0,62% | - |
| 28.04.2025 | 25,78 | 26,04 | 25,61 | 25,93 | 0,37% | - |
| 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% | - |