Canadian Natural Resources Ltd.
[WKN: 865114 | ISIN: CA1363851017]
Aktienkurse
31,840$ -2,09%
Echtzeit-Aktienkurs Canadian Natural Resources Ltd.
Bid: Ask:

Aktienkurse zur Canadian Natural Resources Ltd. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
12.12.2024 32,41 32,43 31,61 31,84 -2,09% 916.659,00
11.12.2024 32,34 32,57 32,23 32,52 1,25% 8.548.233,00
10.12.2024 32,59 32,66 32,11 32,12 -0,83% 2.601.773,00
09.12.2024 32,68 33,06 32,32 32,39 0,37% 2.510.356,00
06.12.2024 32,99 33,00 32,14 32,27 -2,95% 5.112.055,00
05.12.2024 33,30 33,68 33,15 33,25 0,42% 3.218.389,00
04.12.2024 34,30 34,44 32,99 33,11 -3,22% 5.975.146,00
03.12.2024 33,96 34,33 33,73 34,21 1,88% 3.748.104,00
02.12.2024 33,97 34,10 33,48 33,58 -0,71% 3.105.014,00
29.11.2024 33,80 34,03 33,79 33,82 0,89% 1.565.572,00
27.11.2024 33,36 33,65 33,15 33,52 0,96% 2.567.465,00
26.11.2024 33,92 33,95 32,65 33,20 -2,44% 6.855.474,00
25.11.2024 34,75 34,90 33,89 34,03 -2,32% 5.606.069,00
22.11.2024 34,54 34,98 34,29 34,84 0,84% 4.643.126,00
21.11.2024 34,02 34,69 33,81 34,55 2,28% 6.300.548,00
20.11.2024 33,56 33,80 33,47 33,78 0,33% 2.142.808,00
19.11.2024 33,48 33,82 33,18 33,67 0,03% 2.036.871,00
18.11.2024 33,38 33,82 33,26 33,66 1,69% 3.498.308,00
15.11.2024 33,88 34,19 32,97 33,10 -2,73% 4.286.285,00
14.11.2024 33,54 34,14 33,54 34,03 2,04% 3.177.361,00
13.11.2024 33,77 33,92 32,62 33,35 -1,21% 4.877.725,00
12.11.2024 34,30 34,59 33,62 33,76 -1,34% 3.417.926,00
11.11.2024 34,09 34,50 33,68 34,22 0,15% 2.694.901,00
08.11.2024 34,78 34,78 33,74 34,17 -1,84% 4.259.723,00
07.11.2024 34,62 35,03 34,51 34,81 0,49% 2.906.045,00
06.11.2024 34,01 34,82 34,01 34,64 0,67% 2.970.955,00
05.11.2024 34,30 34,55 34,18 34,41 0,47% 2.427.120,00
04.11.2024 34,42 34,78 34,10 34,25 1,09% 2.475.663,00
01.11.2024 34,40 34,57 33,80 33,88 -0,41% 3.486.913,00
31.10.2024 34,55 34,85 33,74 34,02 -0,50% 4.512.652,00
30.10.2024 34,51 34,59 34,16 34,19 -0,64% 3.979.471,00
29.10.2024 34,66 34,86 34,08 34,41 -0,89% 3.039.153,00
28.10.2024 34,30 34,76 34,21 34,72 -2,33% 3.466.616,00
25.10.2024 35,40 35,63 35,11 35,55 1,28% 2.851.150,00
24.10.2024 35,22 35,61 34,75 35,10 -0,03% 1.982.004,00
23.10.2024 35,30 35,30 34,77 35,11 -0,99% 1.705.802,00
22.10.2024 35,80 35,85 35,30 35,46 -0,67% 3.579.325,00
21.10.2024 35,90 35,93 35,44 35,70 0,39% 2.125.274,00
18.10.2024 35,66 35,72 35,11 35,56 -0,39% 2.314.146,00
17.10.2024 35,31 35,76 35,18 35,70 1,22% 2.614.086,00
16.10.2024 35,56 35,66 35,23 35,27 -0,25% 4.532.813,00
15.10.2024 35,88 36,03 35,32 35,36 -4,46% 7.563.407,00
14.10.2024 37,06 37,36 36,85 37,01 -1,57% 2.778.358,00
11.10.2024 37,45 37,91 37,27 37,60 0,40% 5.422.992,00
10.10.2024 36,79 37,59 36,43 37,45 2,49% 5.165.589,00
09.10.2024 36,07 36,61 35,74 36,54 0,50% 3.876.363,00
08.10.2024 36,17 36,40 35,55 36,36 -0,57% 5.248.834,00
07.10.2024 35,77 37,03 35,70 36,57 2,87% 4.945.710,00
04.10.2024 35,36 35,59 35,20 35,55 0,74% 2.715.067,00
03.10.2024 34,71 35,29 34,48 35,29 1,76% 3.352.611,00
02.10.2024 35,60 35,79 34,11 34,68 -0,29% 3.746.309,00
01.10.2024 33,01 34,89 32,90 34,78 4,73% 7.622.806,00
30.09.2024 33,13 33,50 33,05 33,21 0,00% 8.157.957,00
27.09.2024 33,02 33,28 32,77 33,21 1,75% 5.433.569,00
26.09.2024 33,00 33,10 32,50 32,64 -3,15% 10.378.357,00
25.09.2024 34,47 34,60 33,55 33,70 -2,63% 3.540.857,00
24.09.2024 34,46 34,77 34,33 34,61 2,40% 4.200.388,00
23.09.2024 33,59 33,99 33,32 33,80 1,20% 3.408.167,00
20.09.2024 33,55 33,70 33,17 33,40 -1,10% 3.642.809,00
19.09.2024 33,61 33,92 33,55 33,77 2,77% 3.338.147,00
18.09.2024 32,82 33,35 32,57 32,86 0,03% 3.535.162,00
17.09.2024 32,42 32,93 32,26 32,85 1,61% 3.156.599,00
16.09.2024 32,30 32,47 31,66 32,33 1,13% 5.278.985,00
13.09.2024 32,43 32,54 31,93 31,97 -2,05% 11.851.069,00
12.09.2024 32,46 32,84 32,34 32,64 0,77% 9.364.758,00
11.09.2024 32,47 32,62 31,95 32,39 0,56% 5.591.256,00
10.09.2024 33,49 33,60 32,00 32,21 -3,82% 6.354.059,00
09.09.2024 33,39 33,75 33,34 33,49 0,78% 2.741.721,00
06.09.2024 33,90 34,15 33,09 33,23 -1,66% 5.915.000,00
05.09.2024 34,50 34,61 33,72 33,79 -1,17% 4.270.861,00
04.09.2024 34,94 35,10 34,08 34,19 -1,81% 3.986.839,00
03.09.2024 35,32 35,53 34,62 34,82 -3,84% 3.830.425,00
30.08.2024 36,59 36,62 35,83 36,21 -1,92% 2.827.666,00
29.08.2024 36,74 37,07 36,52 36,92 1,10% 5.201.840,00
28.08.2024 36,66 36,94 36,29 36,52 -1,14% 5.862.134,00
27.08.2024 37,23 37,46 36,88 36,94 -1,26% 6.151.462,00
26.08.2024 36,94 37,63 36,94 37,41 2,69% 6.022.098,00
23.08.2024 36,02 36,80 36,02 36,43 1,73% 2.779.519,00
22.08.2024 35,69 35,99 35,65 35,81 0,39% 2.213.494,00
21.08.2024 35,78 36,06 35,59 35,67 -0,08% 2.512.039,00
20.08.2024 36,55 36,66 35,52 35,70 -2,49% 2.756.627,00
19.08.2024 36,62 37,06 36,46 36,61 0,25% 3.024.851,00
16.08.2024 36,62 36,75 36,32 36,52 -0,57% 2.827.064,00
15.08.2024 36,32 37,08 36,30 36,73 1,66% 4.364.267,00
14.08.2024 35,94 36,29 35,79 36,13 0,89% 2.629.405,00
13.08.2024 35,65 35,88 35,55 35,81 0,25% 2.937.192,00
12.08.2024 35,00 35,85 35,00 35,72 2,58% 3.355.299,00
09.08.2024 34,39 34,87 34,07 34,82 1,22% 3.727.512,00
08.08.2024 33,67 34,63 33,66 34,40 2,63% 3.145.825,00
07.08.2024 34,12 34,16 33,36 33,52 0,81% 3.243.032,00
06.08.2024 32,60 33,77 32,39 33,25 1,00% 4.553.130,00
05.08.2024 32,30 33,19 32,08 32,92 -1,38% 6.526.240,00
02.08.2024 34,48 34,48 32,98 33,38 -4,52% 6.756.602,00
01.08.2024 35,49 36,30 34,36 34,96 -1,47% 6.526.997,00
31.07.2024 34,94 35,55 34,57 35,48 3,80% 4.544.891,00
30.07.2024 34,00 34,39 34,00 34,18 0,26% 5.652.922,00
29.07.2024 34,63 34,63 33,93 34,09 -0,96% 4.414.808,00
26.07.2024 34,41 34,59 34,00 34,42 -0,03% 7.922.294,00
25.07.2024 34,41 34,48 33,69 34,43 0,00% 7.726.514,00
24.07.2024 34,87 35,03 34,41 34,43 -0,78% 2.159.462,00