43,975€
0,89%
Echtzeit-Aktienkurs Canadian Natural Resources Ltd.
Bid:
Ask:
Aktienkurse zur Canadian Natural Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 43,85 | 45,56 | 43,55 | 43,59 | -1,47% | - |
| 04.11.2026 | 47,53 | 47,70 | 44,24 | 44,24 | -7,54% | 4.340,00 |
| 03.11.2026 | 48,33 | 48,43 | 47,15 | 47,85 | -0,21% | - |
| 02.11.2026 | 50,07 | 50,08 | 47,62 | 47,95 | -4,79% | 8.239,00 |
| 30.10.2026 | 49,57 | 50,43 | 49,33 | 50,36 | 2,05% | - |
| 29.10.2026 | 49,41 | 49,73 | 48,75 | 49,35 | 0,47% | 1.580,00 |
| 28.10.2026 | 49,04 | 49,64 | 48,61 | 49,12 | 1,11% | - |
| 27.10.2026 | 49,47 | 49,73 | 48,40 | 48,58 | -1,34% | 323,00 |
| 26.10.2026 | 48,54 | 49,43 | 48,50 | 49,24 | 0,08% | 6.160,00 |
| 23.10.2026 | 48,22 | 49,57 | 48,19 | 49,20 | 2,38% | 2.695,00 |
| 22.10.2026 | 48,69 | 49,34 | 47,38 | 48,06 | -0,50% | 1.662,00 |
| 21.10.2026 | 48,51 | 49,04 | 47,83 | 48,30 | 0,09% | 2.000,00 |
| 20.10.2026 | 48,52 | 49,09 | 47,36 | 48,26 | -0,30% | - |
| 19.10.2026 | 47,85 | 48,49 | 47,40 | 48,40 | 1,09% | - |
| 16.10.2026 | 46,14 | 47,98 | 45,87 | 47,88 | 3,29% | 240,00 |
| 15.10.2026 | 45,94 | 46,77 | 45,35 | 46,36 | -0,25% | 20.774,00 |
| 14.10.2026 | 46,35 | 47,32 | 46,32 | 46,47 | -0,22% | 3.000,00 |
| 13.10.2026 | 45,00 | 46,62 | 44,43 | 46,58 | 2,96% | 950,00 |
| 12.10.2026 | 44,11 | 45,39 | 44,09 | 45,24 | 2,05% | - |
| 09.10.2026 | 43,49 | 44,60 | 43,42 | 44,33 | 1,24% | 630,00 |
| 08.10.2026 | 42,79 | 43,89 | 42,77 | 43,78 | 3,17% | - |
| 07.10.2026 | 42,89 | 44,44 | 42,20 | 42,44 | -0,71% | 3.300,00 |
| 06.10.2026 | 43,14 | 43,17 | 42,16 | 42,74 | -0,79% | - |
| 05.10.2026 | 42,90 | 43,56 | 42,31 | 43,08 | 0,08% | 3.780,00 |
| 02.10.2026 | 42,50 | 43,17 | 41,53 | 43,05 | 1,12% | 3.400,00 |
| 01.10.2026 | 41,51 | 42,82 | 41,47 | 42,57 | 2,44% | - |
| 30.09.2026 | 41,61 | 42,23 | 40,90 | 41,55 | -0,15% | - |
| 29.09.2026 | 42,04 | 42,13 | 41,09 | 41,62 | -0,56% | - |
| 28.09.2026 | 42,13 | 42,47 | 41,74 | 41,85 | 0,51% | 19.600,00 |
| 25.09.2026 | 41,86 | 41,99 | 41,33 | 41,64 | -1,22% | 1.187,00 |
| 24.09.2026 | 41,92 | 42,79 | 41,66 | 42,15 | 0,74% | 13.630,00 |
| 23.09.2026 | 41,79 | 42,54 | 41,75 | 41,85 | 0,19% | 297,00 |
| 22.09.2026 | 42,44 | 42,73 | 41,19 | 41,77 | -0,88% | - |
| 21.09.2026 | 42,90 | 43,04 | 41,90 | 42,14 | -2,47% | - |
| 18.09.2026 | 44,00 | 44,15 | 43,15 | 43,20 | -2,04% | 1.600,00 |
| 17.09.2026 | 43,56 | 44,21 | 42,97 | 44,10 | 0,99% | 2.911,00 |
| 16.09.2026 | 44,41 | 44,45 | 43,20 | 43,67 | -2,22% | 1.600,00 |
| 15.09.2026 | 43,86 | 44,91 | 43,56 | 44,66 | 2,46% | 1.080,00 |
| 14.09.2026 | 44,00 | 44,59 | 43,43 | 43,58 | 0,96% | 4.032,00 |
| 11.09.2026 | 43,40 | 43,42 | 42,46 | 43,17 | -1,35% | 4.200,00 |
| 10.09.2026 | 44,33 | 45,10 | 43,51 | 43,76 | -0,87% | 1.698,00 |
| 09.09.2026 | 43,87 | 44,62 | 43,83 | 44,14 | 0,84% | 351,00 |
| 08.09.2026 | 44,65 | 45,01 | 43,63 | 43,77 | -0,85% | - |
| 07.09.2026 | 43,83 | 44,60 | 43,45 | 44,15 | 1,66% | - |
| 04.09.2026 | 43,93 | 43,99 | 42,93 | 43,43 | -1,30% | - |
| 03.09.2026 | 44,44 | 44,97 | 43,99 | 44,00 | -1,58% | 32.114,00 |
| 02.09.2026 | 44,89 | 45,11 | 44,15 | 44,71 | -0,02% | 3.230,00 |
| 01.09.2026 | 43,37 | 44,88 | 43,23 | 44,72 | 3,64% | 15.000,00 |
| 31.08.2026 | 42,72 | 43,59 | 42,55 | 43,14 | 1,96% | - |
| 28.08.2026 | 42,73 | 43,09 | 41,93 | 42,32 | -1,01% | - |
| 27.08.2026 | 42,46 | 43,02 | 42,25 | 42,75 | 0,31% | - |
| 26.08.2026 | 42,52 | 43,36 | 41,87 | 42,62 | 0,32% | - |
| 25.08.2026 | 43,20 | 43,25 | 42,47 | 42,48 | -2,33% | 551,00 |
| 24.08.2026 | 43,58 | 44,09 | 42,83 | 43,50 | -1,20% | 420,00 |
| 21.08.2026 | 43,39 | 44,10 | 42,31 | 44,03 | 0,76% | 7.631,00 |
| 20.08.2026 | 42,44 | 43,77 | 42,34 | 43,70 | 3,02% | - |
| 19.08.2026 | 43,03 | 43,30 | 42,11 | 42,42 | -1,01% | 5.775,00 |
| 18.08.2026 | 42,63 | 43,17 | 42,32 | 42,85 | 0,71% | - |
| 17.08.2026 | 41,32 | 42,63 | 41,10 | 42,55 | 2,75% | 147,00 |
| 14.08.2026 | 41,45 | 41,90 | 41,25 | 41,41 | 0,30% | 1.080,00 |
| 13.08.2026 | 41,37 | 41,43 | 40,42 | 41,29 | -0,02% | 294,00 |
| 12.08.2026 | 41,43 | 41,62 | 40,97 | 41,30 | 0,13% | - |
| 11.08.2026 | 41,11 | 41,44 | 40,73 | 41,24 | 0,79% | 1.650,00 |
| 10.08.2026 | 39,60 | 41,29 | 39,34 | 40,92 | 3,88% | 1.870,00 |
| 07.08.2026 | 39,69 | 39,90 | 38,68 | 39,39 | -0,23% | - |
| 06.08.2026 | 38,96 | 40,18 | 38,81 | 39,48 | 1,79% | 12.400,00 |
| 05.08.2026 | 39,86 | 40,34 | 38,79 | 38,79 | -3,15% | - |
| 04.08.2026 | 40,48 | 40,61 | 38,96 | 40,05 | -0,50% | 19.792,00 |
| 03.08.2026 | 40,37 | 40,90 | 39,94 | 40,25 | -2,66% | 1.232,00 |
| 31.07.2026 | 40,59 | 41,62 | 40,47 | 41,35 | 0,87% | 340,00 |
| 30.07.2026 | 40,58 | 41,00 | 39,99 | 40,99 | 1,01% | 1.292,00 |
| 29.07.2026 | 39,99 | 40,90 | 39,17 | 40,58 | 4,33% | - |
| 28.07.2026 | 39,75 | 40,84 | 38,72 | 38,90 | -1,23% | 12.076,00 |
| 27.07.2026 | 39,66 | 40,08 | 39,11 | 39,38 | -3,55% | 3.516,00 |
| 24.07.2026 | 41,45 | 41,57 | 40,20 | 40,83 | -1,22% | 3.604,00 |
| 23.07.2026 | 40,43 | 41,48 | 40,31 | 41,34 | 2,97% | 220,00 |
| 22.07.2026 | 39,47 | 40,22 | 39,43 | 40,14 | 1,95% | - |
| 21.07.2026 | 38,56 | 39,40 | 38,46 | 39,38 | 2,22% | - |
| 20.07.2026 | 38,80 | 39,10 | 37,78 | 38,52 | 0,49% | 2.242,00 |
| 17.07.2026 | 37,52 | 38,34 | 37,39 | 38,33 | 2,34% | 2.128,00 |
| 16.07.2026 | 37,06 | 37,68 | 37,04 | 37,46 | 0,28% | 2.316,00 |
| 15.07.2026 | 37,41 | 37,68 | 36,93 | 37,35 | -0,05% | 8.821,00 |
| 14.07.2026 | 38,26 | 38,63 | 37,09 | 37,37 | -1,23% | - |
| 13.07.2026 | 37,42 | 38,05 | 36,83 | 37,84 | 3,37% | 6.700,00 |
| 10.07.2026 | 36,79 | 37,13 | 36,25 | 36,60 | -0,17% | 8.520,00 |
| 09.07.2026 | 37,11 | 37,24 | 36,46 | 36,67 | -1,29% | 15.680,00 |
| 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% | - |