Canadian Natural Resources Ltd.
[WKN: 865114 | ISIN: CA1363851017]
Aktienkurse
31,655$ 0,52%
Echtzeit-Aktienkurs Canadian Natural Resources Ltd.
Bid: Ask:

Aktienkurse zur Canadian Natural Resources Ltd. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
29.08.2025 31,45 31,81 31,40 31,65 0,51% 6.081.632,00
28.08.2025 31,34 31,56 31,04 31,49 0,64% 5.017.106,00
27.08.2025 30,51 31,37 30,43 31,29 2,62% 7.837.785,00
26.08.2025 30,83 30,83 30,34 30,49 -1,80% 11.646.495,00
25.08.2025 31,11 31,15 30,93 31,05 -0,29% 8.745.041,00
22.08.2025 30,18 31,24 30,15 31,14 3,25% 6.376.213,00
21.08.2025 29,63 30,19 29,48 30,16 1,79% 3.507.775,00
20.08.2025 29,55 29,79 29,43 29,63 1,09% 4.491.420,00
19.08.2025 29,68 29,85 29,30 29,31 -1,55% 4.340.993,00
18.08.2025 29,94 30,03 29,68 29,77 -0,23% 4.003.722,00
15.08.2025 29,72 29,95 29,68 29,84 0,17% 3.142.700,00
14.08.2025 29,93 29,94 29,61 29,79 -0,50% 4.318.927,00
13.08.2025 30,01 30,13 29,67 29,94 0,13% 3.715.656,00
12.08.2025 29,95 30,11 29,78 29,90 -0,07% 4.334.035,00
11.08.2025 30,24 30,50 29,87 29,92 -1,29% 3.673.677,00
08.08.2025 30,75 30,75 30,06 30,31 -0,39% 7.039.735,00
07.08.2025 31,83 31,87 30,23 30,43 -2,90% 5.523.185,00
06.08.2025 31,74 32,08 31,18 31,34 -0,32% 5.631.955,00
05.08.2025 30,86 31,49 30,80 31,44 2,11% 4.640.528,00
04.08.2025 30,83 30,96 30,58 30,79 -0,58% 3.885.098,00
01.08.2025 31,64 31,64 30,84 30,97 -2,30% 4.324.780,00
31.07.2025 31,65 31,88 31,37 31,70 -0,63% 4.310.092,00
30.07.2025 32,07 32,17 31,68 31,90 -1,02% 3.515.554,00
29.07.2025 31,81 32,28 31,80 32,23 0,91% 4.417.788,00
28.07.2025 31,65 32,05 31,58 31,94 1,75% 2.665.993,00
25.07.2025 31,58 31,68 31,21 31,39 -0,79% 2.793.077,00
24.07.2025 31,27 31,71 31,15 31,64 0,76% 4.134.509,00
23.07.2025 31,23 31,49 31,15 31,40 0,64% 3.470.949,00
22.07.2025 30,60 31,22 30,54 31,20 2,09% 3.875.193,00
21.07.2025 30,89 30,92 30,53 30,56 -0,81% 5.464.169,00
18.07.2025 31,29 31,39 30,58 30,81 -0,68% 4.938.109,00
17.07.2025 30,73 31,11 30,68 31,02 0,39% 3.639.496,00
16.07.2025 31,27 31,34 30,73 30,90 -1,25% 4.712.067,00
15.07.2025 31,69 31,85 31,20 31,29 -1,57% 4.487.702,00
14.07.2025 32,07 32,11 31,51 31,79 -0,97% 4.306.533,00
11.07.2025 31,70 32,17 31,61 32,10 0,98% 4.805.949,00
10.07.2025 31,80 31,81 31,31 31,79 -0,59% 5.337.656,00
09.07.2025 32,14 32,34 31,84 31,98 -0,47% 4.412.447,00
08.07.2025 31,67 32,46 31,60 32,13 1,20% 4.833.985,00
07.07.2025 32,21 32,27 31,51 31,75 -1,46% 3.142.350,00
03.07.2025 32,24 32,40 32,06 32,22 -0,59% 2.616.468,00
02.07.2025 31,89 32,44 31,55 32,41 2,37% 3.938.641,00
01.07.2025 31,45 31,84 31,12 31,66 0,83% 2.695.644,00
30.06.2025 31,47 31,60 31,27 31,40 -0,16% 3.040.523,00
27.06.2025 31,90 31,97 31,21 31,45 -1,44% 7.308.064,00
26.06.2025 31,67 31,94 31,48 31,91 1,72% 6.217.069,00
25.06.2025 31,45 31,59 31,21 31,37 -0,48% 5.344.728,00
24.06.2025 31,51 32,18 31,48 31,52 -1,87% 5.472.838,00
23.06.2025 33,64 33,71 31,97 32,12 -3,77% 11.111.466,00
20.06.2025 33,72 33,94 33,18 33,38 -0,65% 12.285.901,00
18.06.2025 34,00 34,34 33,49 33,60 -1,21% 6.709.141,00
17.06.2025 33,75 34,17 33,35 34,01 2,07% 7.728.313,00
16.06.2025 33,53 33,86 33,21 33,32 -1,36% 9.039.031,00
13.06.2025 34,00 34,10 33,11 33,78 1,96% 12.787.245,00
12.06.2025 32,60 33,15 32,47 33,13 1,22% 16.487.772,00
11.06.2025 32,42 32,88 32,12 32,73 1,74% 3.813.133,00
10.06.2025 31,82 32,48 31,72 32,17 1,74% 4.763.903,00
09.06.2025 31,73 31,80 31,23 31,62 0,13% 4.475.729,00
06.06.2025 31,25 31,82 31,10 31,58 1,90% 7.612.195,00
05.06.2025 31,25 31,41 30,91 30,99 0,26% 3.663.225,00
04.06.2025 31,55 31,77 30,76 30,91 -1,72% 6.693.208,00
03.06.2025 30,85 31,67 30,64 31,45 2,04% 4.626.037,00
02.06.2025 30,97 31,14 30,58 30,82 1,48% 5.179.610,00
30.05.2025 30,62 30,72 30,14 30,37 -1,30% 4.331.823,00
29.05.2025 30,98 30,98 30,63 30,77 0,07% 3.554.587,00
28.05.2025 31,40 31,41 30,61 30,75 -1,28% 2.953.322,00
27.05.2025 31,17 31,35 30,97 31,15 0,32% 2.862.778,00
23.05.2025 30,58 31,13 30,52 31,05 0,75% 3.856.120,00
22.05.2025 30,47 30,98 30,14 30,82 0,29% 4.211.188,00
21.05.2025 30,82 31,13 30,55 30,73 0,16% 7.962.271,00
20.05.2025 30,70 30,93 30,57 30,68 0,39% 7.258.760,00
19.05.2025 30,42 30,69 30,18 30,56 -0,46% 2.938.750,00
16.05.2025 31,09 31,17 30,63 30,70 -0,65% 9.391.146,00
15.05.2025 30,94 30,99 30,67 30,90 -1,62% 7.115.536,00
14.05.2025 31,91 32,13 31,38 31,41 -2,54% 3.954.364,00
13.05.2025 31,55 32,30 31,28 32,23 2,58% 5.058.974,00
12.05.2025 31,54 31,75 31,16 31,42 2,98% 5.178.611,00
09.05.2025 30,50 30,67 30,25 30,51 1,56% 5.546.591,00
08.05.2025 29,27 30,43 29,27 30,04 4,41% 5.932.250,00
07.05.2025 28,67 28,81 28,27 28,77 0,84% 5.254.048,00
06.05.2025 28,34 28,77 28,15 28,53 1,86% 7.015.033,00
05.05.2025 28,56 28,64 27,93 28,01 -3,45% 4.616.634,00
02.05.2025 29,36 29,49 28,73 29,01 0,31% 4.351.428,00
01.05.2025 28,48 29,47 28,45 28,92 0,80% 4.120.407,00
30.04.2025 29,09 29,17 28,12 28,69 -2,15% 5.829.201,00
29.04.2025 29,39 29,56 29,20 29,32 -0,95% 3.125.629,00
28.04.2025 29,34 29,65 29,25 29,60 0,89% 3.058.930,00
25.04.2025 28,99 29,52 28,99 29,34 0,10% 3.750.933,00
24.04.2025 29,35 29,45 28,99 29,31 1,24% 3.349.620,00
23.04.2025 29,57 29,75 28,73 28,95 -1,26% 4.969.707,00
22.04.2025 29,04 29,69 29,00 29,32 2,30% 5.018.756,00
21.04.2025 28,51 28,85 28,28 28,66 -0,49% 3.916.211,00
17.04.2025 28,37 29,02 28,37 28,80 2,24% 7.664.033,00
16.04.2025 27,58 28,55 27,50 28,17 3,00% 4.811.749,00
15.04.2025 27,25 27,91 27,20 27,35 -0,15% 4.276.995,00
14.04.2025 27,72 27,74 27,02 27,39 0,77% 5.510.946,00
11.04.2025 26,41 27,44 25,94 27,18 3,86% 7.525.452,00
10.04.2025 27,00 27,19 25,72 26,17 -5,93% 7.962.246,00
09.04.2025 24,73 28,22 24,65 27,82 10,66% 14.435.825,00
08.04.2025 27,39 27,43 24,93 25,14 -5,42% 17.216.181,00