27,155€
-1,43%
Echtzeit-Aktienkurs Canadian Natural Resources Ltd.
Bid:
Ask:
Aktienkurse zur Canadian Natural Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 27,52 | 27,58 | 27,24 | 27,37 | -0,65% | - |
| 29.09.2025 | 28,15 | 28,19 | 27,47 | 27,55 | -2,10% | 2.227,00 |
| 26.09.2025 | 27,89 | 28,28 | 27,57 | 28,14 | 1,19% | 2.969,00 |
| 25.09.2025 | 28,07 | 28,07 | 27,81 | 27,81 | -0,25% | 1.128,00 |
| 24.09.2025 | 27,12 | 28,18 | 27,00 | 27,88 | 2,01% | 3.777,00 |
| 23.09.2025 | 27,33 | 27,78 | 27,33 | 27,33 | -0,65% | 1.809,00 |
| 22.09.2025 | 27,60 | 27,60 | 26,70 | 27,51 | 2,84% | 3.856,00 |
| 19.09.2025 | 27,76 | 27,83 | 26,68 | 26,75 | -3,22% | 1.364,00 |
| 18.09.2025 | 27,88 | 27,90 | 27,57 | 27,64 | -0,50% | 1.761,00 |
| 17.09.2025 | 27,90 | 27,90 | 27,30 | 27,78 | -0,04% | 4.503,00 |
| 16.09.2025 | 27,38 | 27,82 | 26,82 | 27,79 | 1,83% | 2.628,00 |
| 15.09.2025 | 26,87 | 27,29 | 26,48 | 27,29 | 2,32% | 2.215,00 |
| 12.09.2025 | 26,74 | 27,00 | 26,67 | 26,67 | 0,45% | 5.421,00 |
| 11.09.2025 | 26,71 | 26,79 | 26,45 | 26,55 | -0,38% | 4.594,00 |
| 10.09.2025 | 26,64 | 26,79 | 26,41 | 26,65 | 0,53% | 893,00 |
| 09.09.2025 | 25,80 | 26,54 | 25,80 | 26,51 | 2,79% | 1.076,00 |
| 08.09.2025 | 26,01 | 26,33 | 25,68 | 25,79 | -0,69% | 2.992,00 |
| 05.09.2025 | 27,01 | 27,01 | 25,89 | 25,97 | -3,71% | 1.272,00 |
| 04.09.2025 | 26,79 | 26,97 | 26,58 | 26,97 | 0,78% | 1.462,00 |
| 03.09.2025 | 27,53 | 27,57 | 26,76 | 26,76 | -2,37% | 897,00 |
| 02.09.2025 | 27,27 | 27,62 | 27,01 | 27,41 | 1,48% | 4.547,00 |
| 01.09.2025 | 27,00 | 27,28 | 26,89 | 27,01 | -0,15% | 1.003,00 |
| 29.08.2025 | 26,78 | 27,43 | 26,78 | 27,05 | 0,22% | 1.500,00 |
| 28.08.2025 | 26,95 | 26,99 | 26,95 | 26,99 | 0,37% | 808,00 |
| 27.08.2025 | 26,11 | 26,89 | 26,11 | 26,89 | 2,59% | 2.913,00 |
| 26.08.2025 | 26,47 | 26,75 | 26,21 | 26,21 | -1,65% | 1.133,00 |
| 25.08.2025 | 26,43 | 26,81 | 26,43 | 26,65 | 0,30% | 1.822,00 |
| 22.08.2025 | 26,22 | 26,57 | 25,96 | 26,57 | 2,11% | 847,00 |
| 21.08.2025 | 25,44 | 26,02 | 25,44 | 26,02 | 2,04% | 907,00 |
| 20.08.2025 | 25,42 | 25,62 | 25,36 | 25,50 | 0,79% | 1.462,00 |
| 19.08.2025 | 25,50 | 25,65 | 25,30 | 25,30 | -1,67% | 5.357,00 |
| 18.08.2025 | 25,53 | 25,89 | 25,45 | 25,73 | 0,70% | 1.601,00 |
| 15.08.2025 | 25,55 | 25,59 | 25,41 | 25,55 | 0,12% | 462,00 |
| 14.08.2025 | 25,61 | 25,64 | 25,50 | 25,52 | -0,23% | 343,00 |
| 13.08.2025 | 25,72 | 25,85 | 25,43 | 25,58 | -0,39% | 581,00 |
| 12.08.2025 | 25,94 | 25,94 | 25,55 | 25,68 | -0,89% | 1.107,00 |
| 11.08.2025 | 25,83 | 26,29 | 25,63 | 25,91 | -0,04% | 1.487,00 |
| 08.08.2025 | 25,97 | 26,34 | 25,92 | 25,92 | -0,88% | 1.603,00 |
| 07.08.2025 | 26,95 | 27,13 | 25,81 | 26,15 | -2,97% | 5.826,00 |
| 06.08.2025 | 27,27 | 27,53 | 26,95 | 26,95 | -0,22% | 817,00 |
| 05.08.2025 | 26,50 | 27,01 | 26,50 | 27,01 | 1,73% | 276,00 |
| 04.08.2025 | 26,75 | 26,96 | 26,48 | 26,55 | -1,08% | 453,00 |
| 01.08.2025 | 27,60 | 27,85 | 26,78 | 26,84 | -3,14% | 907,00 |
| 31.07.2025 | 27,92 | 27,92 | 27,63 | 27,71 | -0,29% | 427,00 |
| 30.07.2025 | 27,75 | 28,16 | 27,75 | 27,79 | -0,07% | 394,00 |
| 29.07.2025 | 27,55 | 27,86 | 27,41 | 27,81 | 0,83% | 3.179,00 |
| 28.07.2025 | 26,83 | 27,65 | 26,83 | 27,58 | 2,99% | 1.347,00 |
| 25.07.2025 | 27,16 | 27,16 | 26,72 | 26,78 | 0,22% | 1.168,00 |
| 24.07.2025 | 26,89 | 26,92 | 26,55 | 26,72 | -0,15% | 992,00 |
| 23.07.2025 | 26,69 | 26,94 | 26,55 | 26,76 | 0,98% | 4.181,00 |
| 22.07.2025 | 26,18 | 26,50 | 25,85 | 26,50 | 1,42% | 3.774,00 |
| 21.07.2025 | 26,68 | 26,70 | 26,13 | 26,13 | -1,54% | 1.539,00 |
| 18.07.2025 | 26,63 | 26,82 | 26,35 | 26,54 | -0,97% | 1.073,00 |
| 17.07.2025 | 26,69 | 26,80 | 26,36 | 26,80 | 0,60% | 1.570,00 |
| 16.07.2025 | 26,91 | 27,28 | 26,64 | 26,64 | -1,41% | 1.952,00 |
| 15.07.2025 | 26,99 | 27,32 | 26,99 | 27,02 | -0,66% | 1.553,00 |
| 14.07.2025 | 27,61 | 27,84 | 26,96 | 27,20 | -0,62% | 4.159,00 |
| 11.07.2025 | 27,30 | 27,49 | 27,03 | 27,37 | 0,85% | 1.650,00 |
| 10.07.2025 | 27,43 | 27,72 | 26,89 | 27,14 | -0,59% | 1.414,00 |
| 09.07.2025 | 27,65 | 27,82 | 27,24 | 27,30 | -0,22% | 3.592,00 |
| 08.07.2025 | 26,83 | 27,64 | 26,83 | 27,36 | 1,30% | 192,00 |
| 07.07.2025 | 27,35 | 27,46 | 27,00 | 27,01 | -1,42% | 1.358,00 |
| 04.07.2025 | 27,09 | 27,49 | 27,09 | 27,40 | 0,15% | 1.060,00 |
| 03.07.2025 | 27,49 | 27,87 | 27,36 | 27,36 | -0,15% | 891,00 |
| 02.07.2025 | 26,68 | 27,40 | 26,68 | 27,40 | 1,48% | 1.350,00 |
| 01.07.2025 | 26,68 | 27,00 | 26,36 | 27,00 | 0,86% | 864,00 |
| 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 |