26,975€
0,77%
Echtzeit-Aktienkurs Canadian Natural Resources Ltd.
Bid:
Ask:
Aktienkurse zur Canadian Natural Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 26,68 | 26,83 | 26,23 | 26,64 | -0,50% | - |
| 30.06.2025 | 26,98 | 27,04 | 26,70 | 26,77 | -0,34% | 1.626,00 |
| 27.06.2025 | 27,24 | 27,26 | 26,85 | 26,86 | -1,36% | 412,00 |
| 26.06.2025 | 26,88 | 27,23 | 26,88 | 27,23 | 0,44% | 750,00 |
| 25.06.2025 | 27,43 | 27,43 | 26,81 | 27,11 | 0,07% | 419,00 |
| 24.06.2025 | 27,55 | 27,80 | 27,09 | 27,09 | -2,59% | 1.399,00 |
| 23.06.2025 | 29,34 | 30,00 | 27,81 | 27,81 | -3,74% | 3.416,00 |
| 20.06.2025 | 29,27 | 29,36 | 28,89 | 28,89 | -2,10% | 3.975,00 |
| 19.06.2025 | 29,61 | 29,74 | 29,33 | 29,51 | 0,34% | 1.296,00 |
| 18.06.2025 | 29,64 | 29,90 | 29,13 | 29,41 | -0,98% | 1.201,00 |
| 17.06.2025 | 29,28 | 29,70 | 29,05 | 29,70 | 2,38% | 4.537,00 |
| 16.06.2025 | 29,55 | 29,69 | 28,71 | 29,01 | 0,03% | 2.916,00 |
| 13.06.2025 | 29,39 | 30,00 | 28,50 | 29,00 | 1,43% | 9.041,00 |
| 12.06.2025 | 28,47 | 28,62 | 28,31 | 28,59 | 0,21% | 635,00 |
| 11.06.2025 | 28,39 | 28,59 | 27,98 | 28,53 | 0,67% | 512,00 |
| 10.06.2025 | 27,97 | 28,36 | 27,77 | 28,34 | 2,20% | 497,00 |
| 09.06.2025 | 27,50 | 27,80 | 27,30 | 27,73 | -0,07% | 1.422,00 |
| 06.06.2025 | 26,97 | 27,87 | 26,97 | 27,75 | 1,83% | 724,00 |
| 05.06.2025 | 27,18 | 27,33 | 27,18 | 27,25 | 0,33% | 402,00 |
| 04.06.2025 | 27,45 | 27,71 | 27,16 | 27,16 | -1,84% | 1.061,00 |
| 03.06.2025 | 26,85 | 27,79 | 26,85 | 27,67 | 1,84% | 698,00 |
| 02.06.2025 | 27,07 | 27,27 | 26,91 | 27,17 | 1,99% | 1.850,00 |
| 30.05.2025 | 27,19 | 27,55 | 26,64 | 26,64 | -4,48% | 1.295,00 |
| 29.05.2025 | 27,89 | 27,89 | 27,89 | 27,89 | 2,35% | 72,00 |
| 28.05.2025 | 27,50 | 27,58 | 27,25 | 27,25 | -1,12% | 393,00 |
| 27.05.2025 | 27,23 | 27,56 | 27,23 | 27,56 | 0,40% | 2.700,00 |
| 26.05.2025 | 27,34 | 27,45 | 27,32 | 27,45 | 0,37% | 731,00 |
| 23.05.2025 | 27,12 | 27,37 | 27,02 | 27,35 | -0,15% | 1.474,00 |
| 22.05.2025 | 27,19 | 27,39 | 26,91 | 27,39 | 0,96% | 10,00 |
| 21.05.2025 | 27,30 | 27,48 | 27,13 | 27,13 | -0,73% | 652,00 |
| 20.05.2025 | 26,96 | 27,33 | 26,94 | 27,33 | 0,40% | 600,00 |
| 19.05.2025 | 27,54 | 27,54 | 26,88 | 27,22 | -1,27% | 1.118,00 |
| 16.05.2025 | 27,65 | 27,72 | 27,57 | 27,57 | 0,51% | 771,00 |
| 15.05.2025 | 27,53 | 27,64 | 27,43 | 27,43 | -3,48% | 375,00 |
| 14.05.2025 | 28,62 | 28,62 | 28,40 | 28,42 | -1,69% | 614,00 |
| 13.05.2025 | 28,44 | 28,91 | 28,17 | 28,91 | 1,69% | 867,00 |
| 12.05.2025 | 27,86 | 28,47 | 27,86 | 28,43 | 4,99% | 1.276,00 |
| 09.05.2025 | 26,93 | 27,18 | 26,56 | 27,08 | 0,93% | 1.358,00 |
| 08.05.2025 | 25,67 | 26,96 | 25,51 | 26,83 | 5,88% | 1.634,00 |
| 07.05.2025 | 25,48 | 25,48 | 24,94 | 25,34 | 0,44% | 629,00 |
| 06.05.2025 | 25,25 | 25,40 | 25,00 | 25,23 | 1,49% | 268,00 |
| 05.05.2025 | 24,98 | 25,35 | 24,77 | 24,86 | -2,51% | 994,00 |
| 02.05.2025 | 25,63 | 25,89 | 25,50 | 25,50 | 2,08% | 799,00 |
| 30.04.2025 | 25,72 | 25,84 | 24,98 | 24,98 | -2,91% | 1.495,00 |
| 29.04.2025 | 25,70 | 25,84 | 25,70 | 25,73 | -0,04% | 725,00 |
| 28.04.2025 | 25,98 | 25,98 | 25,60 | 25,74 | 0,12% | 487,00 |
| 25.04.2025 | 26,12 | 26,12 | 25,48 | 25,71 | 0,19% | 160,00 |
| 24.04.2025 | 25,54 | 25,76 | 25,52 | 25,66 | -0,27% | 184,00 |
| 23.04.2025 | 26,27 | 26,50 | 25,64 | 25,73 | 0,08% | 1.023,00 |
| 22.04.2025 | 25,18 | 25,83 | 25,18 | 25,71 | 1,50% | 2.617,00 |
| 17.04.2025 | 25,00 | 25,38 | 24,76 | 25,33 | 2,72% | 1.233,00 |
| 16.04.2025 | 23,70 | 24,92 | 23,70 | 24,66 | 0,98% | 345,00 |
| 15.04.2025 | 24,29 | 24,74 | 24,16 | 24,42 | 0,66% | 938,00 |
| 14.04.2025 | 24,00 | 24,41 | 23,76 | 24,26 | 0,87% | 1.977,00 |
| 11.04.2025 | 23,14 | 24,12 | 22,69 | 24,05 | 3,49% | 1.655,00 |
| 10.04.2025 | 25,35 | 25,35 | 23,24 | 23,24 | -6,33% | 1.721,00 |
| 09.04.2025 | 22,30 | 24,81 | 22,09 | 24,81 | 7,87% | 2.759,00 |
| 08.04.2025 | 24,46 | 25,70 | 23,00 | 23,00 | -6,12% | 2.219,00 |
| 07.04.2025 | 24,14 | 24,70 | 23,70 | 24,50 | -2,97% | 4.479,00 |
| 04.04.2025 | 26,86 | 26,90 | 24,44 | 25,25 | -7,48% | 3.351,00 |
| 03.04.2025 | 27,47 | 28,18 | 27,24 | 27,29 | -5,51% | 946,00 |
| 02.04.2025 | 29,14 | 29,15 | 28,79 | 28,88 | 0,07% | 562,00 |
| 01.04.2025 | 28,68 | 28,88 | 28,35 | 28,86 | 0,73% | 414,00 |
| 31.03.2025 | 28,22 | 28,72 | 27,85 | 28,65 | 1,67% | 1.543,00 |
| 28.03.2025 | 28,28 | 28,86 | 28,09 | 28,18 | -0,98% | 761,00 |
| 27.03.2025 | 29,16 | 29,16 | 28,46 | 28,46 | -2,47% | 501,00 |
| 26.03.2025 | 28,93 | 29,45 | 28,93 | 29,18 | 1,25% | 2.705,00 |
| 25.03.2025 | 28,88 | 28,88 | 28,46 | 28,82 | 0,77% | 1.294,00 |
| 24.03.2025 | 28,17 | 28,66 | 27,81 | 28,60 | 2,14% | 143,00 |
| 21.03.2025 | 28,74 | 28,74 | 27,88 | 28,00 | -1,58% | 298,00 |
| 20.03.2025 | 28,48 | 29,00 | 28,25 | 28,45 | 0,99% | 2.088,00 |
| 19.03.2025 | 27,49 | 28,34 | 27,49 | 28,17 | 2,47% | 711,00 |
| 18.03.2025 | 27,77 | 27,77 | 27,08 | 27,49 | 0,37% | 1.232,00 |
| 17.03.2025 | 26,93 | 27,49 | 26,69 | 27,39 | 1,94% | 3.771,00 |
| 14.03.2025 | 26,66 | 27,00 | 26,66 | 26,87 | 1,82% | 1.038,00 |
| 13.03.2025 | 27,13 | 27,14 | 26,30 | 26,39 | -2,48% | 440,00 |
| 12.03.2025 | 26,55 | 27,06 | 26,43 | 27,06 | 2,04% | 769,00 |
| 11.03.2025 | 26,33 | 26,52 | 26,00 | 26,52 | 1,34% | 1.846,00 |
| 10.03.2025 | 26,19 | 26,47 | 25,76 | 26,17 | 0,08% | 2.191,00 |
| 07.03.2025 | 25,83 | 27,00 | 25,83 | 26,15 | 1,95% | 4.639,00 |
| 06.03.2025 | 25,51 | 26,50 | 25,27 | 25,65 | 0,94% | 3.626,00 |
| 05.03.2025 | 25,70 | 25,76 | 24,83 | 25,41 | -1,13% | 5.042,00 |
| 04.03.2025 | 25,60 | 25,85 | 24,50 | 25,70 | 0,78% | 7.214,00 |
| 03.03.2025 | 27,19 | 27,19 | 25,22 | 25,50 | -6,76% | 4.354,00 |
| 28.02.2025 | 27,24 | 27,35 | 26,83 | 27,35 | 0,26% | 817,00 |
| 27.02.2025 | 27,58 | 27,66 | 27,28 | 27,28 | -0,22% | 1.081,00 |
| 26.02.2025 | 27,63 | 27,74 | 27,24 | 27,34 | -0,36% | 1.140,00 |
| 25.02.2025 | 28,19 | 28,19 | 27,17 | 27,44 | -2,59% | 1.756,00 |
| 24.02.2025 | 28,73 | 28,88 | 28,17 | 28,17 | -1,92% | 834,00 |
| 21.02.2025 | 29,31 | 29,36 | 28,70 | 28,72 | -2,28% | 1.728,00 |
| 20.02.2025 | 29,15 | 29,39 | 29,05 | 29,39 | 0,31% | 697,00 |
| 19.02.2025 | 29,37 | 29,37 | 29,15 | 29,30 | 1,28% | 709,00 |
| 18.02.2025 | 28,82 | 28,93 | 28,75 | 28,93 | 0,03% | 323,00 |
| 17.02.2025 | 28,64 | 28,92 | 28,56 | 28,92 | 1,08% | 970,00 |
| 14.02.2025 | 28,94 | 29,00 | 28,61 | 28,61 | -0,38% | 1.274,00 |
| 13.02.2025 | 28,50 | 28,72 | 28,50 | 28,72 | -0,79% | 306,00 |
| 12.02.2025 | 29,65 | 29,71 | 28,95 | 28,95 | -3,44% | 1.076,00 |
| 11.02.2025 | 30,03 | 30,16 | 29,91 | 29,98 | 0,64% | 918,00 |
| 10.02.2025 | 29,49 | 29,79 | 29,49 | 29,79 | 0,30% | 847,00 |
| 07.02.2025 | 29,84 | 29,84 | 29,53 | 29,70 | 0,68% | 261,00 |