27,070€
0,74%
Echtzeit-Aktienkurs Canadian Natural Resources Ltd.
Bid:
Ask:
Aktienkurse zur Canadian Natural Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2025 | 27,10 | 27,16 | 26,67 | 27,09 | 0,82% | - |
| 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 |
| 06.02.2025 | 30,10 | 30,15 | 29,39 | 29,50 | -1,21% | 1.467,00 |
| 05.02.2025 | 29,81 | 29,86 | 29,75 | 29,86 | 0,20% | 897,00 |
| 04.02.2025 | 29,19 | 30,00 | 29,02 | 29,80 | 2,37% | 751,00 |
| 03.02.2025 | 28,85 | 29,49 | 28,15 | 29,11 | -1,15% | 898,00 |
| 31.01.2025 | 29,77 | 29,77 | 29,45 | 29,45 | -1,01% | 235,00 |
| 30.01.2025 | 29,54 | 30,00 | 29,43 | 29,75 | 0,98% | 1.197,00 |
| 29.01.2025 | 29,20 | 29,49 | 28,95 | 29,46 | 0,58% | 1.649,00 |
| 28.01.2025 | 29,95 | 30,04 | 28,91 | 29,29 | -0,64% | 1.521,00 |
| 27.01.2025 | 29,74 | 29,90 | 29,00 | 29,48 | -1,24% | 916,00 |
| 24.01.2025 | 30,11 | 30,11 | 29,85 | 29,85 | -1,26% | 699,00 |
| 23.01.2025 | 30,45 | 30,86 | 30,23 | 30,23 | -0,98% | 1.142,00 |
| 22.01.2025 | 30,31 | 30,76 | 30,31 | 30,53 | 0,23% | 2.653,00 |
| 21.01.2025 | 30,89 | 30,89 | 29,75 | 30,46 | -2,93% | 5.602,00 |
| 20.01.2025 | 29,98 | 31,38 | 29,98 | 31,38 | 5,13% | 313,00 |
| 17.01.2025 | 29,98 | 30,09 | 29,80 | 29,85 | -0,50% | 1.587,00 |
| 16.01.2025 | 30,71 | 30,75 | 30,00 | 30,00 | -1,96% | 1.016,00 |
| 15.01.2025 | 30,85 | 31,07 | 30,55 | 30,60 | 0,13% | 953,00 |
| 14.01.2025 | 30,92 | 30,98 | 30,26 | 30,56 | -1,00% | 1.711,00 |
| 13.01.2025 | 32,58 | 32,85 | 30,87 | 30,87 | -4,57% | 519,00 |
| 10.01.2025 | 31,76 | 32,68 | 31,60 | 32,35 | 2,08% | 1.865,00 |
| 09.01.2025 | 31,76 | 31,90 | 31,50 | 31,69 | 0,80% | 1.134,00 |
| 08.01.2025 | 31,92 | 32,04 | 31,44 | 31,44 | -0,57% | 354,00 |
| 07.01.2025 | 30,79 | 31,66 | 30,40 | 31,62 | 1,38% | 1.138,00 |
| 06.01.2025 | 30,67 | 31,50 | 30,65 | 31,19 | 2,06% | 95.551,00 |
| 03.01.2025 | 30,38 | 30,69 | 30,24 | 30,56 | 0,00% | 1.447,00 |
| 02.01.2025 | 29,90 | 30,89 | 29,83 | 30,56 | 5,85% | 991,00 |
| 30.12.2024 | 28,76 | 28,97 | 28,72 | 28,87 | -0,65% | 706,00 |
| 27.12.2024 | 28,99 | 29,16 | 28,84 | 29,06 | 0,76% | 977,00 |
| 23.12.2024 | 28,26 | 28,84 | 28,24 | 28,84 | 1,19% | 3.305,00 |
| 20.12.2024 | 28,22 | 28,81 | 28,02 | 28,50 | 0,46% | 2.649,00 |
| 19.12.2024 | 28,64 | 29,00 | 28,37 | 28,37 | -2,17% | 2.036,00 |
| 18.12.2024 | 29,17 | 29,17 | 29,00 | 29,00 | 0,03% | 1.078,00 |
| 17.12.2024 | 29,60 | 29,60 | 28,69 | 28,99 | -0,55% | 2.934,00 |
| 16.12.2024 | 30,01 | 30,02 | 29,15 | 29,15 | -2,64% | 409,00 |
| 13.12.2024 | 29,94 | 29,98 | 29,50 | 29,94 | -1,74% | 1.164,00 |
| 12.12.2024 | 31,16 | 31,60 | 30,15 | 30,47 | -1,58% | 2.130,00 |
| 11.12.2024 | 30,59 | 30,96 | 30,40 | 30,96 | 0,10% | 414,00 |
| 10.12.2024 | 30,59 | 30,96 | 30,59 | 30,93 | 0,91% | 199,00 |
| 09.12.2024 | 30,71 | 31,23 | 30,65 | 30,65 | 0,36% | 1.656,00 |
| 06.12.2024 | 31,24 | 31,80 | 30,50 | 30,54 | -3,05% | 2.495,00 |
| 05.12.2024 | 31,30 | 31,69 | 31,25 | 31,50 | 0,51% | 835,00 |
| 04.12.2024 | 32,50 | 32,51 | 31,34 | 31,34 | -3,57% | 1.311,00 |
| 03.12.2024 | 31,96 | 32,53 | 31,96 | 32,50 | 1,18% | 1.073,00 |
| 02.12.2024 | 32,63 | 32,76 | 31,99 | 32,12 | 0,25% | 589,00 |
| 29.11.2024 | 31,90 | 32,28 | 31,90 | 32,04 | -0,34% | 2.090,00 |
| 28.11.2024 | 31,63 | 32,15 | 31,63 | 32,15 | 1,58% | 672,00 |
| 27.11.2024 | 31,48 | 31,80 | 31,37 | 31,65 | 0,13% | 785,00 |
| 26.11.2024 | 32,56 | 32,56 | 31,22 | 31,61 | -2,35% | 541,00 |
| 25.11.2024 | 33,00 | 33,03 | 32,37 | 32,37 | -3,08% | 2.442,00 |
| 22.11.2024 | 32,88 | 33,40 | 32,81 | 33,40 | 0,97% | 917,00 |
| 21.11.2024 | 32,58 | 33,08 | 32,58 | 33,08 | 3,50% | 325,00 |
| 20.11.2024 | 31,98 | 31,98 | 31,96 | 31,96 | 0,38% | 150,00 |
| 19.11.2024 | 31,61 | 31,86 | 31,61 | 31,84 | -0,22% | 335,00 |
| 18.11.2024 | 31,28 | 31,91 | 31,28 | 31,91 | 0,44% | 817,00 |
| 15.11.2024 | 32,13 | 32,28 | 31,77 | 31,77 | -0,28% | 590,00 |
| 14.11.2024 | 31,86 | 31,86 | 31,86 | 31,86 | 1,46% | 10,00 |
| 13.11.2024 | 31,74 | 31,74 | 31,00 | 31,40 | -1,23% | 1.322,00 |
| 12.11.2024 | 32,06 | 32,44 | 31,79 | 31,79 | -1,12% | 353,00 |
| 11.11.2024 | 31,72 | 32,29 | 31,72 | 32,15 | 1,39% | 407,00 |
| 08.11.2024 | 32,14 | 32,33 | 31,71 | 31,71 | -1,58% | 415,00 |
| 07.11.2024 | 32,09 | 32,22 | 31,00 | 32,22 | 0,06% | 1.542,00 |
| 06.11.2024 | 31,73 | 32,84 | 31,73 | 32,20 | 2,12% | 1.026,00 |
| 05.11.2024 | 31,34 | 31,65 | 31,34 | 31,53 | 0,38% | 247,00 |
| 04.11.2024 | 31,49 | 31,66 | 31,41 | 31,41 | -0,85% | 933,00 |
| 01.11.2024 | 31,60 | 31,81 | 31,28 | 31,68 | 0,41% | 143,00 |
| 31.10.2024 | 31,50 | 31,65 | 31,50 | 31,55 | -0,60% | 938,00 |
| 30.10.2024 | 31,74 | 31,74 | 31,74 | 31,74 | 0,25% | 532,00 |
| 29.10.2024 | 31,92 | 32,65 | 31,63 | 31,66 | -1,22% | 368,00 |
| 28.10.2024 | 32,99 | 32,99 | 31,77 | 32,05 | -1,99% | 1.118,00 |
| 25.10.2024 | 32,27 | 32,70 | 32,27 | 32,70 | 1,11% | 245,00 |
| 24.10.2024 | 32,63 | 32,80 | 32,34 | 32,34 | -0,43% | 136,00 |
| 23.10.2024 | 32,89 | 32,89 | 32,30 | 32,48 | -1,34% | 4.024,00 |
| 22.10.2024 | 32,98 | 32,98 | 32,84 | 32,92 | -0,30% | 838,00 |