27,120€
0,74%
Echtzeit-Aktienkurs Canadian Natural Resources Ltd.
Bid:
Ask:
Aktienkurse zur Canadian Natural Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 27,01 | 27,15 | 26,93 | 27,12 | 0,74% | - |
| 29.08.2025 | 27,01 | 27,26 | 26,80 | 26,92 | 1,05% | - |
| 28.08.2025 | 26,86 | 27,03 | 26,61 | 26,64 | 0,60% | - |
| 27.08.2025 | 26,23 | 26,95 | 26,19 | 26,48 | 1,34% | 150,00 |
| 26.08.2025 | 26,60 | 26,74 | 26,06 | 26,13 | -2,32% | - |
| 25.08.2025 | 26,63 | 26,77 | 26,35 | 26,75 | 0,70% | - |
| 22.08.2025 | 26,09 | 26,66 | 25,93 | 26,57 | 2,23% | - |
| 21.08.2025 | 25,51 | 26,00 | 25,36 | 25,99 | 2,22% | 272,00 |
| 20.08.2025 | 25,17 | 25,70 | 25,17 | 25,42 | 0,99% | - |
| 19.08.2025 | 25,47 | 25,79 | 25,17 | 25,17 | -1,41% | 400,00 |
| 18.08.2025 | 25,46 | 25,84 | 25,40 | 25,53 | 0,16% | - |
| 15.08.2025 | 25,50 | 25,68 | 25,33 | 25,49 | -0,27% | 1.000,00 |
| 14.08.2025 | 25,62 | 25,72 | 25,42 | 25,56 | -0,12% | - |
| 13.08.2025 | 25,64 | 25,73 | 25,34 | 25,59 | -0,08% | 4,00 |
| 12.08.2025 | 25,83 | 26,07 | 25,57 | 25,61 | -0,66% | - |
| 11.08.2025 | 26,04 | 26,38 | 25,73 | 25,78 | -0,96% | - |
| 08.08.2025 | 26,11 | 26,48 | 25,78 | 26,03 | -0,29% | 1.000,00 |
| 07.08.2025 | 27,07 | 27,27 | 25,98 | 26,11 | -2,96% | 1.600,00 |
| 06.08.2025 | 27,30 | 27,59 | 26,74 | 26,90 | -0,98% | - |
| 05.08.2025 | 26,75 | 27,21 | 26,50 | 27,17 | 2,14% | - |
| 04.08.2025 | 26,83 | 27,11 | 26,43 | 26,60 | -0,67% | 3.200,00 |
| 01.08.2025 | 27,80 | 28,01 | 26,70 | 26,78 | -3,64% | - |
| 31.07.2025 | 27,79 | 27,91 | 27,44 | 27,79 | -0,50% | 200,00 |
| 30.07.2025 | 27,85 | 27,99 | 27,40 | 27,93 | 0,14% | - |
| 29.07.2025 | 27,51 | 27,94 | 27,47 | 27,89 | 1,23% | 1.907,00 |
| 28.07.2025 | 26,90 | 27,60 | 26,90 | 27,55 | 3,11% | 160,00 |
| 25.07.2025 | 27,04 | 27,14 | 26,61 | 26,72 | -0,67% | - |
| 24.07.2025 | 26,69 | 26,95 | 26,47 | 26,90 | 0,90% | 1.000,00 |
| 23.07.2025 | 26,62 | 26,97 | 26,51 | 26,66 | 0,41% | - |
| 22.07.2025 | 25,92 | 26,56 | 25,90 | 26,55 | 1,57% | - |
| 21.07.2025 | 26,58 | 26,87 | 26,11 | 26,14 | -1,45% | 6.000,00 |
| 18.07.2025 | 26,75 | 27,05 | 26,24 | 26,52 | -0,80% | - |
| 17.07.2025 | 26,61 | 26,84 | 26,49 | 26,74 | 0,62% | - |
| 16.07.2025 | 26,94 | 27,28 | 26,32 | 26,57 | -1,54% | - |
| 15.07.2025 | 27,21 | 27,31 | 26,87 | 26,99 | -1,01% | - |
| 14.07.2025 | 27,40 | 27,62 | 26,99 | 27,26 | -0,73% | 660,00 |
| 11.07.2025 | 27,19 | 27,51 | 26,95 | 27,46 | 1,05% | - |
| 10.07.2025 | 27,28 | 27,41 | 26,77 | 27,18 | -0,28% | - |
| 09.07.2025 | 27,38 | 27,60 | 27,17 | 27,25 | -0,55% | - |
| 08.07.2025 | 27,04 | 27,71 | 26,76 | 27,40 | 1,13% | - |
| 07.07.2025 | 27,22 | 27,48 | 26,92 | 27,10 | -0,84% | - |
| 04.07.2025 | 27,36 | 27,45 | 27,15 | 27,33 | -0,40% | - |
| 03.07.2025 | 27,51 | 27,61 | 27,27 | 27,44 | -0,15% | 45,00 |
| 02.07.2025 | 26,87 | 27,48 | 26,51 | 27,48 | 2,37% | - |
| 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 |