37,058€
-0,03%
Echtzeit-Aktienkurs Canadian Natural Resources Ltd.
Bid:
Ask:
Aktienkurse zur Canadian Natural Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 37,11 | 37,24 | 37,01 | 37,08 | -0,17% | 1.000,00 |
| 08.07.2026 | 35,73 | 37,31 | 35,69 | 37,14 | 4,42% | 5.620,00 |
| 07.07.2026 | 34,63 | 35,67 | 34,60 | 35,57 | 3,42% | 2.520,00 |
| 06.07.2026 | 34,97 | 35,07 | 34,26 | 34,40 | -1,51% | 25.296,00 |
| 03.07.2026 | 34,73 | 34,94 | 34,59 | 34,92 | 0,65% | - |
| 02.07.2026 | 34,28 | 34,76 | 34,09 | 34,70 | 1,42% | 1.950,00 |
| 01.07.2026 | 34,55 | 34,95 | 34,13 | 34,21 | -1,10% | - |
| 30.06.2026 | 34,54 | 35,02 | 34,42 | 34,59 | 0,50% | - |
| 29.06.2026 | 34,83 | 35,16 | 34,38 | 34,42 | -1,13% | 8.325,00 |
| 26.06.2026 | 34,56 | 34,96 | 34,18 | 34,81 | -0,05% | 7.501,00 |
| 25.06.2026 | 34,49 | 35,06 | 34,32 | 34,83 | 0,46% | 2.420,00 |
| 24.06.2026 | 35,68 | 35,87 | 34,37 | 34,67 | -3,75% | 2.525,00 |
| 23.06.2026 | 36,05 | 36,67 | 35,79 | 36,02 | -1,47% | 7.300,00 |
| 22.06.2026 | 35,64 | 36,56 | 35,60 | 36,56 | 0,40% | - |
| 19.06.2026 | 36,08 | 36,44 | 35,79 | 36,41 | 1,84% | - |
| 18.06.2026 | 36,68 | 36,96 | 35,56 | 35,76 | -3,16% | 3.060,00 |
| 17.06.2026 | 37,47 | 37,66 | 36,58 | 36,92 | -1,08% | 1.650,00 |
| 16.06.2026 | 37,68 | 37,96 | 36,86 | 37,33 | -1,82% | 3.720,00 |
| 15.06.2026 | 38,25 | 38,25 | 37,08 | 38,02 | -2,94% | 5.100,00 |
| 12.06.2026 | 39,53 | 39,56 | 38,69 | 39,17 | -0,24% | 7.800,00 |
| 11.06.2026 | 39,83 | 40,54 | 39,05 | 39,27 | -0,87% | 3.865,00 |
| 10.06.2026 | 38,89 | 39,79 | 38,63 | 39,61 | 2,06% | 990,00 |
| 09.06.2026 | 39,92 | 40,07 | 38,52 | 38,81 | -3,40% | 2.706,00 |
| 08.06.2026 | 40,40 | 40,92 | 39,94 | 40,18 | 1,25% | - |
| 05.06.2026 | 40,99 | 41,20 | 39,68 | 39,68 | -3,30% | - |
| 04.06.2026 | 40,92 | 41,26 | 40,36 | 41,03 | -0,42% | - |
| 03.06.2026 | 40,94 | 41,62 | 40,78 | 41,21 | 1,48% | 1.425,00 |
| 02.06.2026 | 39,28 | 40,67 | 39,22 | 40,60 | 2,77% | 4.875,00 |
| 01.06.2026 | 39,37 | 40,44 | 39,23 | 39,51 | 1,56% | 800,00 |
| 29.05.2026 | 39,21 | 39,82 | 38,36 | 38,90 | -1,18% | 7.086,00 |
| 28.05.2026 | 39,91 | 40,61 | 39,28 | 39,36 | 0,01% | 1.032,00 |
| 27.05.2026 | 39,98 | 40,03 | 39,06 | 39,36 | -2,28% | - |
| 26.05.2026 | 41,00 | 41,42 | 40,21 | 40,28 | -0,08% | - |
| 25.05.2026 | 40,51 | 41,17 | 39,83 | 40,31 | -3,81% | 2.618,00 |
| 22.05.2026 | 42,05 | 42,46 | 41,56 | 41,91 | -0,04% | 1.980,00 |
| 21.05.2026 | 42,41 | 42,84 | 41,50 | 41,92 | -0,08% | 6.985,00 |
| 20.05.2026 | 42,32 | 42,91 | 41,52 | 41,96 | -1,42% | 1.400,00 |
| 19.05.2026 | 42,32 | 42,68 | 41,61 | 42,56 | 1,67% | 1.573,00 |
| 18.05.2026 | 41,36 | 42,06 | 40,65 | 41,87 | 1,40% | 228,00 |
| 15.05.2026 | 40,05 | 41,45 | 40,01 | 41,29 | 1,28% | 28.200,00 |
| 14.05.2026 | 40,49 | 41,01 | 39,95 | 40,77 | 1,15% | 40,00 |
| 13.05.2026 | 39,53 | 40,37 | 39,52 | 40,30 | 0,88% | 170,00 |
| 12.05.2026 | 38,51 | 39,95 | 38,51 | 39,95 | 4,13% | 512,00 |
| 11.05.2026 | 38,64 | 38,93 | 38,04 | 38,36 | 1,49% | 950,00 |
| 08.05.2026 | 38,45 | 39,02 | 37,59 | 37,80 | -0,87% | 27.000,00 |
| 07.05.2026 | 39,20 | 39,38 | 37,17 | 38,13 | -1,63% | 6.012,00 |
| 06.05.2026 | 40,59 | 41,26 | 38,39 | 38,76 | -5,31% | 3.590,00 |
| 05.05.2026 | 40,56 | 41,36 | 40,08 | 40,94 | 0,61% | 165,00 |
| 04.05.2026 | 40,50 | 40,82 | 39,77 | 40,69 | 0,03% | 1.738,00 |
| 30.04.2026 | 40,37 | 40,79 | 39,64 | 40,68 | 0,55% | 33.000,00 |
| 29.04.2026 | 39,59 | 40,58 | 39,59 | 40,45 | 2,18% | 49.057,00 |
| 28.04.2026 | 38,98 | 39,81 | 38,69 | 39,59 | 3,02% | - |
| 27.04.2026 | 38,00 | 38,60 | 37,73 | 38,43 | 1,56% | 1.000,00 |
| 24.04.2026 | 38,81 | 39,16 | 37,77 | 37,84 | -2,71% | 16.293,00 |
| 23.04.2026 | 38,44 | 39,13 | 38,24 | 38,89 | 1,88% | 4.500,00 |
| 22.04.2026 | 36,92 | 38,28 | 36,92 | 38,18 | 1,16% | 25.440,00 |
| 21.04.2026 | 36,60 | 37,83 | 36,60 | 37,74 | 2,81% | 4.848,00 |
| 20.04.2026 | 37,29 | 37,78 | 36,57 | 36,71 | 0,66% | - |
| 17.04.2026 | 39,21 | 39,82 | 35,68 | 36,46 | -7,26% | 3.596,00 |
| 16.04.2026 | 38,87 | 39,57 | 38,75 | 39,32 | 1,31% | 13.854,00 |
| 15.04.2026 | 38,69 | 39,14 | 38,44 | 38,81 | 0,27% | 21.000,00 |
| 14.04.2026 | 40,02 | 40,05 | 38,47 | 38,71 | -2,93% | 5.605,00 |
| 13.04.2026 | 41,20 | 41,20 | 39,75 | 39,87 | 0,86% | 6.450,00 |
| 10.04.2026 | 38,98 | 39,58 | 38,86 | 39,53 | 1,22% | 1.192,00 |
| 09.04.2026 | 39,95 | 40,52 | 38,66 | 39,06 | -1,80% | 550,00 |
| 08.04.2026 | 39,00 | 39,89 | 38,22 | 39,78 | -6,16% | 6.764,00 |
| 07.04.2026 | 41,91 | 42,88 | 41,47 | 42,39 | 2,88% | 336,00 |
| 02.04.2026 | 41,50 | 42,24 | 40,67 | 41,20 | 2,54% | 4.400,00 |
| 01.04.2026 | 42,08 | 42,10 | 39,80 | 40,18 | -4,55% | 21.770,00 |
| 31.03.2026 | 43,35 | 43,54 | 41,12 | 42,10 | -2,47% | 15.289,00 |
| 30.03.2026 | 44,01 | 44,64 | 43,06 | 43,16 | -0,79% | 8.246,00 |
| 27.03.2026 | 42,22 | 43,52 | 42,19 | 43,51 | 2,97% | 582,00 |
| 26.03.2026 | 43,29 | 43,29 | 42,17 | 42,25 | -0,69% | 435,00 |
| 25.03.2026 | 42,33 | 42,61 | 41,31 | 42,55 | 1,27% | 2.562,00 |
| 24.03.2026 | 42,09 | 43,04 | 41,50 | 42,01 | 1,27% | 170,00 |
| 23.03.2026 | 43,31 | 43,39 | 40,23 | 41,49 | -2,15% | 13.557,00 |
| 20.03.2026 | 43,76 | 44,21 | 42,29 | 42,40 | -2,84% | 5.506,00 |
| 19.03.2026 | 42,87 | 44,62 | 42,75 | 43,64 | 1,69% | 5.509,00 |
| 18.03.2026 | 42,31 | 43,10 | 42,08 | 42,91 | 1,08% | 4.585,00 |
| 17.03.2026 | 42,65 | 43,13 | 41,89 | 42,45 | 0,08% | 3.790,00 |
| 16.03.2026 | 42,63 | 42,90 | 41,56 | 42,42 | -0,12% | 12.013,00 |
| 13.03.2026 | 42,39 | 42,71 | 41,56 | 42,47 | 0,65% | 52.940,00 |
| 12.03.2026 | 41,53 | 42,36 | 40,95 | 42,19 | 3,29% | 5.554,00 |
| 11.03.2026 | 38,91 | 40,86 | 38,80 | 40,85 | 3,98% | 7.229,00 |
| 10.03.2026 | 39,38 | 39,82 | 38,46 | 39,28 | -0,87% | 5.400,00 |
| 09.03.2026 | 41,20 | 41,83 | 39,59 | 39,63 | -0,78% | 21.260,00 |
| 06.03.2026 | 39,27 | 40,48 | 39,21 | 39,94 | 2,19% | - |
| 05.03.2026 | 38,69 | 39,59 | 38,26 | 39,08 | 2,96% | 3.023,00 |
| 04.03.2026 | 38,00 | 38,35 | 37,27 | 37,96 | -0,18% | 57,00 |
| 03.03.2026 | 38,57 | 39,15 | 37,58 | 38,03 | 0,32% | 7.200,00 |
| 02.03.2026 | 39,16 | 39,45 | 37,64 | 37,91 | 2,34% | 5.189,00 |
| 27.02.2026 | 36,53 | 37,25 | 36,36 | 37,04 | 1,40% | 750,00 |
| 26.02.2026 | 35,99 | 36,60 | 35,33 | 36,53 | 1,32% | 5.525,00 |
| 25.02.2026 | 35,88 | 36,25 | 35,63 | 36,06 | -0,33% | 1.630,00 |
| 24.02.2026 | 36,16 | 36,59 | 35,67 | 36,18 | 0,71% | 1.773,00 |
| 23.02.2026 | 35,90 | 36,44 | 35,78 | 35,92 | -0,14% | 4.169,00 |
| 20.02.2026 | 36,16 | 36,43 | 35,66 | 35,97 | -0,44% | 10.031,00 |
| 19.02.2026 | 35,47 | 36,68 | 35,35 | 36,13 | 2,15% | 15.000,00 |
| 18.02.2026 | 34,37 | 35,53 | 34,36 | 35,37 | 3,27% | - |
| 17.02.2026 | 34,85 | 35,11 | 33,34 | 34,25 | -2,13% | 15.560,00 |