26,905€
2,69%
Echtzeit-Aktienkurs Canadian Natural Resources Ltd.
Bid:
Ask:
Aktienkurse zur Canadian Natural Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 26,73 | 26,95 | 26,29 | 26,88 | 0,94% | 500,00 |
| 13.03.2025 | 26,85 | 27,00 | 26,13 | 26,63 | -1,11% | - |
| 12.03.2025 | 26,43 | 27,05 | 26,38 | 26,93 | 2,14% | - |
| 11.03.2025 | 26,20 | 26,63 | 25,82 | 26,36 | 0,78% | - |
| 10.03.2025 | 26,09 | 26,44 | 25,65 | 26,16 | -1,38% | - |
| 07.03.2025 | 25,87 | 26,67 | 25,84 | 26,52 | 2,39% | 88,00 |
| 06.03.2025 | 25,56 | 26,29 | 25,11 | 25,90 | 1,81% | 450,00 |
| 05.03.2025 | 25,40 | 26,10 | 24,80 | 25,44 | 0,16% | 240,00 |
| 04.03.2025 | 25,45 | 25,73 | 24,35 | 25,40 | -0,16% | 668,00 |
| 03.03.2025 | 27,10 | 27,41 | 25,15 | 25,44 | -6,59% | 234,00 |
| 28.02.2025 | 27,10 | 27,75 | 26,60 | 27,24 | -0,11% | 280,00 |
| 27.02.2025 | 27,41 | 27,76 | 27,25 | 27,27 | -0,18% | - |
| 26.02.2025 | 27,51 | 28,04 | 27,07 | 27,32 | -0,16% | - |
| 25.02.2025 | 28,13 | 28,30 | 27,19 | 27,36 | -2,49% | - |
| 24.02.2025 | 28,61 | 28,93 | 27,98 | 28,06 | -2,23% | 1.050,00 |
| 21.02.2025 | 29,25 | 29,42 | 28,56 | 28,70 | -2,21% | - |
| 20.02.2025 | 29,16 | 29,42 | 28,97 | 29,35 | 0,63% | - |
| 19.02.2025 | 29,18 | 29,52 | 29,11 | 29,17 | 0,28% | - |
| 18.02.2025 | 28,83 | 29,35 | 28,69 | 29,09 | 0,80% | - |
| 17.02.2025 | 28,76 | 28,95 | 28,66 | 28,86 | 0,56% | - |
| 14.02.2025 | 29,09 | 29,22 | 28,61 | 28,70 | -1,26% | - |
| 13.02.2025 | 28,64 | 29,43 | 28,51 | 29,06 | 0,61% | 210,00 |
| 12.02.2025 | 29,81 | 29,88 | 28,86 | 28,89 | -3,17% | 400,00 |
| 11.02.2025 | 29,84 | 30,05 | 29,52 | 29,83 | 0,20% | 400,00 |
| 10.02.2025 | 29,62 | 29,86 | 29,24 | 29,77 | 1,19% | 500,00 |
| 07.02.2025 | 29,72 | 29,79 | 29,33 | 29,42 | -0,49% | - |
| 06.02.2025 | 29,99 | 30,34 | 29,21 | 29,57 | -1,10% | - |
| 05.02.2025 | 29,88 | 29,92 | 29,36 | 29,90 | 0,10% | - |
| 04.02.2025 | 28,91 | 30,19 | 28,58 | 29,87 | 2,28% | - |
| 03.02.2025 | 29,55 | 29,83 | 27,97 | 29,20 | -0,21% | - |
| 31.01.2025 | 29,93 | 30,29 | 29,24 | 29,26 | -1,53% | - |
| 30.01.2025 | 29,46 | 30,02 | 29,12 | 29,72 | 0,85% | - |
| 29.01.2025 | 29,10 | 29,61 | 28,88 | 29,47 | 1,03% | 80,00 |
| 28.01.2025 | 29,72 | 29,94 | 28,91 | 29,17 | -1,20% | - |
| 27.01.2025 | 29,75 | 29,98 | 28,93 | 29,52 | -1,11% | 165,00 |
| 24.01.2025 | 30,34 | 30,59 | 29,79 | 29,85 | -1,68% | - |
| 23.01.2025 | 30,22 | 30,92 | 30,09 | 30,36 | 0,26% | - |
| 22.01.2025 | 30,45 | 30,78 | 30,10 | 30,28 | -0,95% | - |
| 21.01.2025 | 30,80 | 31,00 | 29,67 | 30,57 | -2,94% | 168,00 |
| 20.01.2025 | 30,16 | 31,53 | 29,65 | 31,50 | 3,98% | - |
| 17.01.2025 | 30,06 | 30,44 | 29,68 | 30,29 | 1,30% | 300,00 |
| 16.01.2025 | 30,61 | 30,75 | 29,68 | 29,90 | -2,32% | - |
| 15.01.2025 | 30,73 | 30,82 | 30,29 | 30,61 | 0,07% | - |
| 14.01.2025 | 30,72 | 30,96 | 30,24 | 30,59 | -0,83% | - |
| 13.01.2025 | 32,21 | 32,86 | 30,75 | 30,85 | -3,53% | 210,00 |
| 10.01.2025 | 31,76 | 32,67 | 31,58 | 31,98 | 0,98% | - |
| 09.01.2025 | 31,70 | 31,82 | 31,56 | 31,67 | 0,06% | 800,00 |
| 08.01.2025 | 31,77 | 32,00 | 31,40 | 31,65 | -0,03% | - |
| 07.01.2025 | 31,02 | 31,85 | 30,83 | 31,66 | 1,95% | - |
| 06.01.2025 | 30,56 | 31,59 | 30,52 | 31,05 | 1,37% | - |
| 03.01.2025 | 30,55 | 30,74 | 30,36 | 30,63 | 0,23% | - |
| 02.01.2025 | 29,83 | 30,83 | 29,80 | 30,56 | 5,63% | - |
| 30.12.2024 | 28,96 | 29,01 | 28,86 | 28,93 | 0,05% | 132,00 |
| 27.12.2024 | 28,89 | 29,48 | 28,76 | 28,92 | 0,14% | - |
| 23.12.2024 | 28,40 | 28,93 | 28,12 | 28,88 | 1,80% | 3.000,00 |
| 20.12.2024 | 28,44 | 28,75 | 28,01 | 28,37 | -0,35% | - |
| 19.12.2024 | 28,43 | 29,25 | 28,34 | 28,47 | -0,58% | 1.029,00 |
| 18.12.2024 | 29,16 | 29,39 | 28,52 | 28,63 | -1,95% | - |
| 17.12.2024 | 29,45 | 29,46 | 28,68 | 29,20 | -0,48% | - |
| 16.12.2024 | 29,89 | 29,94 | 29,09 | 29,34 | -2,13% | 1.352,00 |
| 13.12.2024 | 30,27 | 30,33 | 29,41 | 29,98 | -0,83% | 10,00 |
| 12.12.2024 | 30,98 | 31,11 | 30,16 | 30,23 | -2,37% | - |
| 11.12.2024 | 30,73 | 31,15 | 30,60 | 30,97 | 1,42% | 600,00 |
| 10.12.2024 | 30,65 | 31,30 | 30,53 | 30,53 | -0,57% | - |
| 09.12.2024 | 30,56 | 31,28 | 30,56 | 30,71 | 0,15% | - |
| 06.12.2024 | 31,25 | 31,60 | 30,47 | 30,66 | -2,37% | - |
| 05.12.2024 | 31,42 | 31,82 | 31,26 | 31,41 | -0,33% | 10.000,00 |
| 04.12.2024 | 32,59 | 32,99 | 31,35 | 31,51 | -3,18% | 6.800,00 |
| 03.12.2024 | 32,12 | 32,66 | 31,95 | 32,55 | 1,69% | - |
| 02.12.2024 | 32,12 | 32,54 | 31,92 | 32,01 | -0,28% | - |
| 29.11.2024 | 31,86 | 32,24 | 31,68 | 32,10 | -0,30% | - |
| 28.11.2024 | 31,79 | 32,19 | 31,71 | 32,19 | 1,48% | 20,00 |
| 27.11.2024 | 31,76 | 31,88 | 31,32 | 31,72 | 0,21% | 4.500,00 |
| 26.11.2024 | 32,31 | 32,61 | 31,08 | 31,66 | -2,40% | - |
| 25.11.2024 | 33,34 | 33,44 | 32,31 | 32,44 | -2,87% | - |
| 22.11.2024 | 32,97 | 33,64 | 32,78 | 33,40 | 1,27% | - |
| 21.11.2024 | 32,05 | 33,07 | 31,88 | 32,98 | 2,92% | - |
| 20.11.2024 | 31,81 | 32,09 | 31,61 | 32,04 | 0,85% | - |
| 19.11.2024 | 31,80 | 31,95 | 31,34 | 31,77 | -0,06% | 2.630,00 |
| 18.11.2024 | 31,46 | 31,95 | 31,33 | 31,79 | 1,16% | - |
| 15.11.2024 | 32,01 | 32,45 | 31,34 | 31,43 | -2,54% | - |
| 14.11.2024 | 31,61 | 32,33 | 31,60 | 32,25 | 2,11% | - |
| 13.11.2024 | 31,87 | 32,33 | 30,85 | 31,58 | -0,54% | 6.720,00 |
| 12.11.2024 | 32,09 | 32,58 | 31,68 | 31,75 | -1,17% | - |
| 11.11.2024 | 31,93 | 32,38 | 31,64 | 32,13 | 0,72% | - |
| 08.11.2024 | 32,27 | 32,41 | 31,49 | 31,90 | -1,02% | - |
| 07.11.2024 | 32,24 | 32,44 | 31,35 | 32,23 | -0,12% | 1.800,00 |
| 06.11.2024 | 31,70 | 32,72 | 31,57 | 32,27 | 2,44% | 3.840,00 |
| 05.11.2024 | 31,42 | 31,67 | 31,26 | 31,50 | 0,03% | 195,00 |
| 04.11.2024 | 31,35 | 31,92 | 30,95 | 31,49 | 0,32% | 3.028,00 |
| 01.11.2024 | 31,28 | 31,90 | 31,18 | 31,39 | 0,35% | - |
| 31.10.2024 | 31,52 | 32,02 | 31,09 | 31,28 | -0,93% | 70,00 |
| 30.10.2024 | 31,97 | 32,14 | 31,39 | 31,57 | -1,17% | 580,00 |
| 29.10.2024 | 31,97 | 32,57 | 31,56 | 31,95 | -0,87% | - |
| 28.10.2024 | 32,37 | 32,43 | 31,63 | 32,23 | -2,10% | 457,00 |
| 25.10.2024 | 32,40 | 33,00 | 32,31 | 32,92 | 1,56% | - |
| 24.10.2024 | 32,71 | 32,95 | 32,16 | 32,41 | -0,48% | - |
| 23.10.2024 | 32,80 | 33,01 | 32,29 | 32,57 | -0,88% | - |
| 22.10.2024 | 32,79 | 33,15 | 32,65 | 32,86 | -0,47% | - |
| 21.10.2024 | 32,76 | 33,34 | 32,66 | 33,01 | 0,93% | - |