43,705€
2,13%
Echtzeit-Aktienkurs Canadian Natural Resources Limited
Bid:
Ask:
Aktienkurse zur Canadian Natural Resources Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 42,85 | 43,71 | 42,19 | 43,50 | 1,65% | 3.005,00 |
| 19.08.2026 | 42,61 | 43,47 | 42,51 | 42,80 | 0,46% | 2.882,00 |
| 18.08.2026 | 42,30 | 43,24 | 42,14 | 42,60 | 0,01% | 2.597,00 |
| 17.08.2026 | 40,90 | 42,60 | 40,79 | 42,60 | 1,73% | 2.213,00 |
| 14.08.2026 | 41,21 | 42,00 | 41,03 | 41,87 | 1,81% | 1.488,00 |
| 13.08.2026 | 40,96 | 41,77 | 40,45 | 41,13 | -1,20% | 551,00 |
| 12.08.2026 | 41,75 | 41,81 | 40,77 | 41,63 | 0,64% | 435,00 |
| 11.08.2026 | 40,68 | 41,93 | 40,36 | 41,36 | 0,85% | 780,00 |
| 10.08.2026 | 40,16 | 41,30 | 39,27 | 41,01 | 4,25% | 579,00 |
| 07.08.2026 | 39,88 | 40,00 | 38,78 | 39,34 | 0,11% | 1.639,00 |
| 06.08.2026 | 38,77 | 39,91 | 38,77 | 39,30 | 1,34% | 1.154,00 |
| 05.08.2026 | 39,77 | 40,64 | 38,78 | 38,78 | -2,39% | 5.037,00 |
| 04.08.2026 | 40,95 | 40,95 | 39,16 | 39,73 | -1,60% | 1.078,00 |
| 03.08.2026 | 40,74 | 40,82 | 39,82 | 40,37 | -2,63% | 3.490,00 |
| 31.07.2026 | 40,19 | 41,52 | 40,19 | 41,46 | 3,39% | 809,00 |
| 30.07.2026 | 41,10 | 41,10 | 40,10 | 40,10 | -1,21% | 124,00 |
| 29.07.2026 | 39,39 | 40,79 | 39,39 | 40,59 | 4,30% | 690,00 |
| 28.07.2026 | 40,50 | 41,50 | 38,88 | 38,92 | -1,73% | 2.267,00 |
| 27.07.2026 | 40,38 | 40,38 | 38,85 | 39,60 | -3,39% | 1.374,00 |
| 24.07.2026 | 41,01 | 41,86 | 40,61 | 40,99 | -0,65% | 3.717,00 |
| 23.07.2026 | 40,01 | 41,37 | 39,92 | 41,26 | 3,60% | 1.620,00 |
| 22.07.2026 | 39,89 | 40,21 | 39,05 | 39,83 | 1,61% | 2.620,00 |
| 21.07.2026 | 38,89 | 39,36 | 38,89 | 39,20 | 2,40% | 568,00 |
| 20.07.2026 | 38,61 | 39,52 | 38,01 | 38,28 | 0,16% | 1.975,00 |
| 17.07.2026 | 37,28 | 38,31 | 37,24 | 38,22 | 1,93% | 798,00 |
| 16.07.2026 | 37,42 | 37,64 | 36,79 | 37,49 | 0,24% | 259,00 |
| 15.07.2026 | 37,80 | 38,04 | 36,88 | 37,40 | -0,17% | 906,00 |
| 14.07.2026 | 37,93 | 38,50 | 37,24 | 37,47 | -1,21% | 3.344,00 |
| 13.07.2026 | 37,80 | 38,09 | 36,90 | 37,93 | 3,90% | 1.734,00 |
| 10.07.2026 | 37,19 | 37,19 | 36,50 | 36,50 | -0,86% | 570,00 |
| 09.07.2026 | 37,46 | 37,46 | 36,46 | 36,82 | -0,26% | 1.177,00 |
| 08.07.2026 | 35,50 | 37,29 | 35,48 | 36,91 | 3,45% | 4.652,00 |
| 07.07.2026 | 34,95 | 35,70 | 34,30 | 35,68 | 3,33% | 2.360,00 |
| 06.07.2026 | 35,00 | 35,01 | 34,39 | 34,53 | -0,89% | 4.355,00 |
| 03.07.2026 | 35,00 | 35,00 | 34,47 | 34,84 | 0,30% | 351,00 |
| 02.07.2026 | 34,06 | 34,74 | 34,06 | 34,74 | 1,50% | 929,00 |
| 01.07.2026 | 34,91 | 35,30 | 34,22 | 34,22 | -0,81% | 2.899,00 |
| 30.06.2026 | 34,82 | 35,00 | 34,48 | 34,50 | -0,43% | 3.403,00 |
| 29.06.2026 | 35,00 | 35,24 | 34,35 | 34,65 | -0,07% | 1.292,00 |
| 26.06.2026 | 34,80 | 34,97 | 34,23 | 34,68 | -0,40% | 753,00 |
| 25.06.2026 | 34,87 | 35,01 | 34,30 | 34,82 | 0,77% | 2.584,00 |
| 24.06.2026 | 35,42 | 36,18 | 34,40 | 34,55 | -4,03% | 4.343,00 |
| 23.06.2026 | 35,77 | 36,73 | 35,77 | 36,00 | -1,14% | 1.366,00 |
| 22.06.2026 | 35,50 | 36,50 | 35,50 | 36,42 | 0,72% | 1.957,00 |
| 19.06.2026 | 35,74 | 36,70 | 35,57 | 36,16 | 0,88% | 3.194,00 |
| 18.06.2026 | 36,51 | 36,80 | 35,57 | 35,84 | -2,70% | 2.290,00 |
| 17.06.2026 | 37,27 | 37,68 | 36,67 | 36,84 | -1,44% | 1.017,00 |
| 16.06.2026 | 37,55 | 38,05 | 36,83 | 37,38 | -1,37% | 4.603,00 |
| 15.06.2026 | 38,50 | 38,50 | 37,24 | 37,90 | -3,33% | 6.598,00 |
| 12.06.2026 | 39,38 | 39,66 | 38,94 | 39,20 | -3,02% | 1.390,00 |
| 11.06.2026 | 39,50 | 40,42 | 39,01 | 40,42 | 1,75% | 1.822,00 |
| 10.06.2026 | 38,42 | 39,73 | 38,37 | 39,73 | 2,50% | 188,00 |
| 09.06.2026 | 39,42 | 40,37 | 38,57 | 38,76 | -3,51% | 1.827,00 |
| 08.06.2026 | 39,86 | 41,15 | 39,86 | 40,17 | 0,30% | 1.605,00 |
| 05.06.2026 | 41,31 | 41,31 | 39,88 | 40,05 | -2,27% | 1.285,00 |
| 04.06.2026 | 41,37 | 41,37 | 40,50 | 40,98 | -0,91% | 1.087,00 |
| 03.06.2026 | 41,09 | 41,56 | 40,46 | 41,35 | 1,80% | 1.349,00 |
| 02.06.2026 | 39,64 | 40,62 | 38,89 | 40,62 | 2,87% | 1.679,00 |
| 01.06.2026 | 39,01 | 40,46 | 39,00 | 39,49 | 2,05% | 1.668,00 |
| 29.05.2026 | 39,54 | 39,67 | 38,50 | 38,69 | -1,61% | 1.978,00 |
| 28.05.2026 | 40,30 | 40,58 | 39,25 | 39,33 | -0,49% | 1.107,00 |
| 27.05.2026 | 40,28 | 40,31 | 39,16 | 39,52 | -2,13% | 2.242,00 |
| 26.05.2026 | 40,60 | 41,40 | 40,38 | 40,38 | -1,14% | 528,00 |
| 25.05.2026 | 40,48 | 41,12 | 40,00 | 40,85 | -2,40% | 2.106,00 |
| 22.05.2026 | 42,50 | 42,50 | 41,72 | 41,85 | -0,17% | 3.539,00 |
| 21.05.2026 | 42,63 | 42,84 | 41,41 | 41,92 | 0,28% | 2.005,00 |
| 20.05.2026 | 42,50 | 42,65 | 41,58 | 41,81 | -2,00% | 6.276,00 |
| 19.05.2026 | 42,42 | 42,73 | 41,70 | 42,66 | 2,19% | 3.881,00 |
| 18.05.2026 | 41,08 | 42,07 | 40,97 | 41,75 | 1,57% | 2.363,00 |
| 15.05.2026 | 40,00 | 41,60 | 40,00 | 41,10 | 0,53% | 3.811,00 |
| 14.05.2026 | 40,91 | 41,00 | 39,98 | 40,89 | 1,55% | 689,00 |
| 13.05.2026 | 39,23 | 40,27 | 39,23 | 40,26 | 2,08% | 1.751,00 |
| 12.05.2026 | 38,40 | 39,44 | 38,13 | 39,44 | 3,15% | 1.622,00 |
| 11.05.2026 | 38,29 | 39,20 | 37,87 | 38,24 | 1,04% | 3.714,00 |
| 08.05.2026 | 38,16 | 39,59 | 37,84 | 37,84 | -0,71% | 1.175,00 |
| 07.05.2026 | 38,66 | 39,81 | 37,26 | 38,11 | -1,96% | 2.521,00 |
| 06.05.2026 | 40,78 | 40,95 | 37,85 | 38,87 | -5,70% | 5.137,00 |
| 05.05.2026 | 40,01 | 41,42 | 40,01 | 41,22 | 1,45% | 1.751,00 |
| 04.05.2026 | 40,50 | 41,00 | 39,85 | 40,63 | -0,17% | 1.354,00 |
| 30.04.2026 | 40,50 | 40,70 | 39,54 | 40,70 | 0,56% | 2.573,00 |
| 29.04.2026 | 39,20 | 40,50 | 39,20 | 40,48 | 1,98% | 1.917,00 |
| 28.04.2026 | 39,71 | 39,84 | 38,33 | 39,69 | 3,71% | 897,00 |
| 27.04.2026 | 37,44 | 38,63 | 37,44 | 38,27 | 1,02% | 2.377,00 |
| 24.04.2026 | 39,00 | 39,52 | 37,71 | 37,89 | -2,70% | 1.234,00 |
| 23.04.2026 | 39,01 | 39,14 | 37,71 | 38,94 | 1,55% | 2.491,00 |
| 22.04.2026 | 37,49 | 38,34 | 37,36 | 38,34 | 2,65% | 3.784,00 |
| 21.04.2026 | 36,01 | 37,56 | 36,01 | 37,35 | 1,65% | 4.014,00 |
| 20.04.2026 | 38,08 | 38,09 | 36,74 | 36,75 | 0,95% | 2.199,00 |
| 17.04.2026 | 39,90 | 39,90 | 35,68 | 36,40 | -7,71% | 15.500,00 |
| 16.04.2026 | 38,86 | 39,53 | 38,51 | 39,44 | 1,64% | 1.362,00 |
| 15.04.2026 | 39,10 | 39,17 | 38,28 | 38,81 | 0,45% | 2.726,00 |
| 14.04.2026 | 38,85 | 39,96 | 38,51 | 38,63 | -3,07% | 5.909,00 |
| 13.04.2026 | 41,01 | 41,40 | 39,86 | 39,86 | 1,09% | 4.167,00 |
| 10.04.2026 | 38,60 | 39,77 | 38,30 | 39,43 | 1,21% | 2.969,00 |
| 09.04.2026 | 39,64 | 40,50 | 38,66 | 38,96 | -1,99% | 4.113,00 |
| 08.04.2026 | 40,15 | 40,15 | 38,36 | 39,75 | -6,23% | 25.269,00 |
| 07.04.2026 | 42,57 | 42,92 | 41,21 | 42,39 | 2,93% | 3.785,00 |
| 02.04.2026 | 41,00 | 42,38 | 40,92 | 41,18 | 3,05% | 4.044,00 |
| 01.04.2026 | 41,81 | 42,36 | 39,73 | 39,96 | -4,77% | 15.838,00 |
| 31.03.2026 | 43,69 | 43,69 | 41,08 | 41,96 | -2,49% | 7.641,00 |