32,245€
-1,72%
Echtzeit-Aktienkurs Canadian Natural Resources Limited
Bid:
Ask:
Aktienkurse zur Canadian Natural Resources Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.06.2024 | 32,73 | 32,81 | 32,53 | 32,81 | 0,00% | 185,00 |
| 20.06.2024 | 31,92 | 32,84 | 31,92 | 32,81 | 2,82% | 669,00 |
| 19.06.2024 | 31,90 | 32,19 | 31,88 | 31,91 | -0,59% | 329,00 |
| 18.06.2024 | 31,20 | 32,63 | 31,20 | 32,10 | 3,35% | 2.180,00 |
| 17.06.2024 | 32,20 | 32,40 | 30,97 | 31,06 | -2,17% | 2.320,00 |
| 14.06.2024 | 31,70 | 32,40 | 31,36 | 31,75 | -0,91% | 1.401,00 |
| 13.06.2024 | 32,66 | 32,86 | 31,86 | 32,04 | -2,55% | 885,00 |
| 12.06.2024 | 33,39 | 33,85 | 32,62 | 32,88 | -0,84% | 1.963,00 |
| 11.06.2024 | 33,50 | 35,50 | 32,50 | 33,16 | -50,08% | 3.728,00 |
| 10.06.2024 | 65,26 | 66,42 | 65,26 | 66,42 | 1,56% | 886,00 |
| 07.06.2024 | 66,24 | 66,24 | 65,28 | 65,40 | -0,91% | 274,00 |
| 06.06.2024 | 66,34 | 66,52 | 65,94 | 66,00 | 0,33% | 182,00 |
| 05.06.2024 | 65,54 | 66,92 | 65,54 | 65,78 | -0,45% | 191,00 |
| 04.06.2024 | 67,08 | 67,56 | 64,70 | 66,08 | -1,67% | 1.320,00 |
| 03.06.2024 | 70,18 | 71,06 | 67,20 | 67,20 | -4,41% | 1.582,00 |
| 31.05.2024 | 70,22 | 70,30 | 69,22 | 70,30 | 99,77% | 388,00 |
| 30.05.2024 | 34,92 | 35,33 | 34,88 | 35,19 | 1,35% | 970,00 |
| 29.05.2024 | 35,99 | 35,99 | 34,51 | 34,72 | -2,58% | 289,00 |
| 28.05.2024 | 35,53 | 35,64 | 35,43 | 35,64 | 1,16% | 203,00 |
| 27.05.2024 | 35,20 | 35,66 | 35,20 | 35,23 | 0,26% | 25,00 |
| 24.05.2024 | 34,97 | 35,25 | 34,74 | 35,14 | 0,46% | 660,00 |
| 23.05.2024 | 34,99 | 35,53 | 34,79 | 34,98 | 1,36% | 542,00 |
| 22.05.2024 | 35,19 | 35,46 | 34,51 | 34,51 | -2,90% | 539,00 |
| 21.05.2024 | 35,54 | 35,54 | 35,54 | 35,54 | -0,17% | 15,00 |
| 20.05.2024 | 35,67 | 35,73 | 35,31 | 35,60 | 1,19% | 132,00 |
| 17.05.2024 | 34,78 | 35,18 | 34,71 | 35,18 | 1,21% | 387,00 |
| 16.05.2024 | 34,81 | 35,06 | 34,76 | 34,76 | -0,29% | 116,00 |
| 15.05.2024 | 35,32 | 35,32 | 34,36 | 34,86 | -0,20% | 329,00 |
| 14.05.2024 | 35,21 | 35,56 | 34,92 | 34,93 | -1,61% | 284,00 |
| 13.05.2024 | 35,32 | 35,69 | 35,26 | 35,50 | -0,03% | 341,00 |
| 10.05.2024 | 36,35 | 36,36 | 35,51 | 35,51 | -1,93% | 387,00 |
| 09.05.2024 | 35,77 | 36,26 | 35,77 | 36,21 | 1,29% | 211,00 |
| 08.05.2024 | 34,92 | 35,75 | 34,92 | 35,75 | 0,06% | 109,00 |
| 07.05.2024 | 35,50 | 35,73 | 34,99 | 35,73 | 1,62% | 455,00 |
| 06.05.2024 | 34,99 | 35,16 | 34,63 | 35,16 | 1,85% | 457,00 |
| 03.05.2024 | 35,09 | 35,10 | 34,50 | 34,52 | -1,88% | 321,00 |
| 02.05.2024 | 35,40 | 35,65 | 34,01 | 35,18 | -1,76% | 1.807,00 |
| 30.04.2024 | 36,37 | 36,37 | 35,81 | 35,81 | -1,57% | 155,00 |
| 29.04.2024 | 36,20 | 36,56 | 36,20 | 36,38 | 1,11% | 185,00 |
| 26.04.2024 | 36,12 | 36,24 | 35,98 | 35,98 | 0,08% | 140,00 |
| 25.04.2024 | 35,75 | 36,01 | 35,73 | 35,95 | -0,14% | 100,00 |
| 24.04.2024 | 35,90 | 36,00 | 35,90 | 36,00 | 0,22% | 120,00 |
| 23.04.2024 | 35,86 | 35,92 | 35,40 | 35,92 | -0,99% | 744,00 |
| 22.04.2024 | 35,39 | 36,28 | 35,22 | 36,28 | 0,55% | 733,00 |
| 19.04.2024 | 36,60 | 36,60 | 35,99 | 36,08 | 1,15% | 1.088,00 |
| 18.04.2024 | 35,83 | 36,28 | 35,67 | 35,67 | -1,33% | 815,00 |
| 17.04.2024 | 36,43 | 36,43 | 36,15 | 36,15 | -1,55% | 375,00 |
| 16.04.2024 | 36,36 | 36,72 | 35,90 | 36,72 | 0,99% | 1.400,00 |
| 15.04.2024 | 37,27 | 37,27 | 36,26 | 36,36 | -2,13% | 1.052,00 |
| 12.04.2024 | 38,06 | 38,45 | 37,15 | 37,15 | -0,75% | 2.235,00 |
| 11.04.2024 | 38,53 | 38,82 | 37,35 | 37,43 | -1,78% | 636,00 |
| 10.04.2024 | 38,05 | 38,15 | 38,04 | 38,11 | 1,63% | 392,00 |
| 09.04.2024 | 37,13 | 37,50 | 36,90 | 37,50 | 0,64% | 435,00 |
| 08.04.2024 | 37,25 | 37,64 | 36,81 | 37,26 | 0,46% | 614,00 |
| 05.04.2024 | 37,28 | 37,46 | 36,74 | 37,09 | 1,15% | 548,00 |
| 04.04.2024 | 36,73 | 36,75 | 36,30 | 36,67 | -0,49% | 320,00 |
| 03.04.2024 | 36,15 | 36,85 | 36,15 | 36,85 | 1,38% | 1.196,00 |
| 02.04.2024 | 36,10 | 36,49 | 35,95 | 36,35 | 2,95% | 916,00 |
| 28.03.2024 | 34,89 | 35,49 | 34,89 | 35,31 | 0,54% | 740,00 |
| 27.03.2024 | 34,84 | 35,12 | 34,76 | 35,12 | 0,49% | 115,00 |
| 26.03.2024 | 35,14 | 35,22 | 34,62 | 34,95 | -0,26% | 572,00 |
| 25.03.2024 | 34,60 | 35,04 | 34,29 | 35,04 | 2,70% | 345,00 |
| 22.03.2024 | 34,13 | 34,68 | 33,96 | 34,12 | -0,99% | 91,00 |
| 21.03.2024 | 33,75 | 34,46 | 33,75 | 34,46 | 2,77% | 379,00 |
| 20.03.2024 | 33,50 | 34,01 | 33,50 | 33,53 | -0,12% | 146,00 |
| 19.03.2024 | 34,00 | 34,06 | 33,57 | 33,57 | -0,27% | 393,00 |
| 18.03.2024 | 33,01 | 33,66 | 32,92 | 33,66 | 0,78% | 1.137,00 |
| 15.03.2024 | 34,00 | 34,00 | 33,32 | 33,40 | -1,62% | 925,00 |
| 14.03.2024 | 33,50 | 33,95 | 33,26 | 33,95 | 0,09% | 171,00 |
| 13.03.2024 | 33,14 | 33,92 | 33,14 | 33,92 | 2,85% | 922,00 |
| 12.03.2024 | 33,23 | 33,61 | 32,70 | 32,98 | -0,93% | 343,00 |
| 11.03.2024 | 32,84 | 33,29 | 32,42 | 33,29 | 2,02% | 998,00 |
| 08.03.2024 | 32,63 | 33,13 | 32,63 | 32,63 | -0,97% | 264,00 |
| 07.03.2024 | 33,13 | 33,47 | 32,85 | 32,95 | 0,27% | 689,00 |
| 06.03.2024 | 32,76 | 33,22 | 32,76 | 32,86 | 0,34% | 653,00 |
| 05.03.2024 | 32,42 | 33,14 | 32,42 | 32,75 | 0,09% | 837,00 |
| 04.03.2024 | 33,53 | 33,80 | 32,72 | 32,72 | -1,80% | 2.266,00 |
| 01.03.2024 | 32,43 | 33,59 | 32,11 | 33,32 | 3,80% | 7.109,00 |
| 29.02.2024 | 30,42 | 32,23 | 30,41 | 32,10 | 4,73% | 1.144,00 |
| 28.02.2024 | 30,54 | 30,65 | 30,54 | 30,65 | 0,76% | 152,00 |
| 27.02.2024 | 30,27 | 30,83 | 30,23 | 30,42 | 1,20% | 270,00 |
| 26.02.2024 | 30,23 | 30,23 | 29,85 | 30,06 | -0,66% | 344,00 |
| 23.02.2024 | 30,35 | 30,64 | 30,24 | 30,26 | -1,30% | 117,00 |
| 22.02.2024 | 29,87 | 30,66 | 29,87 | 30,66 | 2,37% | 163,00 |
| 21.02.2024 | 29,23 | 29,95 | 28,96 | 29,95 | 3,10% | 745,00 |
| 20.02.2024 | 29,26 | 29,48 | 29,05 | 29,05 | -1,49% | 996,00 |
| 19.02.2024 | 29,30 | 29,49 | 29,26 | 29,49 | 0,61% | 703,00 |
| 16.02.2024 | 29,17 | 29,38 | 28,91 | 29,31 | 0,17% | 1.091,00 |
| 15.02.2024 | 27,95 | 29,26 | 27,83 | 29,26 | 4,72% | 641,00 |
| 14.02.2024 | 28,15 | 28,15 | 27,94 | 27,94 | 0,98% | 210,00 |
| 13.02.2024 | 28,49 | 28,55 | 27,50 | 27,67 | -2,33% | 631,00 |
| 12.02.2024 | 28,42 | 28,60 | 28,14 | 28,33 | 0,57% | 1.784,00 |
| 09.02.2024 | 28,30 | 28,34 | 27,97 | 28,17 | -0,21% | 559,00 |
| 08.02.2024 | 27,85 | 28,31 | 27,85 | 28,23 | 0,64% | 615,00 |
| 07.02.2024 | 28,45 | 28,52 | 28,00 | 28,05 | -1,23% | 263,00 |
| 06.02.2024 | 27,85 | 28,40 | 27,68 | 28,40 | 1,36% | 640,00 |
| 05.02.2024 | 28,34 | 28,36 | 27,64 | 28,02 | 0,25% | 1.710,00 |
| 02.02.2024 | 29,18 | 29,18 | 27,90 | 27,95 | -4,41% | 1.573,00 |
| 01.02.2024 | 29,76 | 29,94 | 29,24 | 29,24 | -1,88% | 184,00 |
| 31.01.2024 | 29,63 | 29,90 | 29,25 | 29,80 | 0,00% | 3.190,00 |