42,395€
-2,56%
Echtzeit-Aktienkurs Canadian Natural Resources Ltd.
Bid:
Ask:
Aktienkurse zur Canadian Natural Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 43,90 | 44,14 | 42,34 | 42,87 | -1,47% | 8.099,00 |
| 19.03.2026 | 43,27 | 44,58 | 42,66 | 43,51 | 0,83% | 6.195,00 |
| 18.03.2026 | 42,29 | 43,15 | 41,81 | 43,15 | 1,94% | 3.909,00 |
| 17.03.2026 | 42,80 | 43,00 | 42,00 | 42,33 | -1,42% | 3.345,00 |
| 16.03.2026 | 42,94 | 42,94 | 41,90 | 42,94 | 0,68% | 8.501,00 |
| 13.03.2026 | 42,39 | 42,94 | 41,51 | 42,65 | 0,61% | 4.207,00 |
| 12.03.2026 | 41,32 | 42,39 | 41,01 | 42,39 | 4,87% | 4.887,00 |
| 11.03.2026 | 39,33 | 40,99 | 38,58 | 40,42 | 3,69% | 6.806,00 |
| 10.03.2026 | 39,06 | 40,19 | 38,51 | 38,98 | -0,56% | 6.608,00 |
| 09.03.2026 | 41,49 | 41,90 | 39,20 | 39,20 | -2,39% | 16.336,00 |
| 06.03.2026 | 39,39 | 40,36 | 39,18 | 40,16 | 3,64% | 8.257,00 |
| 05.03.2026 | 38,90 | 39,36 | 38,42 | 38,75 | 1,89% | 3.079,00 |
| 04.03.2026 | 38,50 | 38,69 | 37,19 | 38,03 | 0,74% | 5.906,00 |
| 03.03.2026 | 38,61 | 39,20 | 37,72 | 37,75 | -0,34% | 12.286,00 |
| 02.03.2026 | 39,40 | 39,59 | 37,61 | 37,88 | 2,13% | 20.758,00 |
| 27.02.2026 | 36,40 | 37,15 | 36,36 | 37,09 | 1,64% | 2.818,00 |
| 26.02.2026 | 35,99 | 36,53 | 35,45 | 36,49 | 1,39% | 2.757,00 |
| 25.02.2026 | 36,00 | 36,19 | 35,60 | 35,99 | -0,14% | 3.101,00 |
| 24.02.2026 | 35,94 | 36,37 | 35,65 | 36,04 | 0,47% | 2.867,00 |
| 23.02.2026 | 36,03 | 36,38 | 35,68 | 35,87 | -0,08% | 3.074,00 |
| 20.02.2026 | 36,44 | 36,44 | 35,72 | 35,90 | -0,80% | 5.344,00 |
| 19.02.2026 | 35,51 | 36,71 | 35,38 | 36,19 | 1,89% | 3.324,00 |
| 18.02.2026 | 34,18 | 35,52 | 34,18 | 35,52 | 4,23% | 3.847,00 |
| 17.02.2026 | 34,89 | 34,89 | 33,50 | 34,08 | -2,38% | 4.310,00 |
| 16.02.2026 | 34,54 | 34,99 | 34,18 | 34,91 | 1,81% | 1.632,00 |
| 13.02.2026 | 33,84 | 34,60 | 33,69 | 34,29 | 1,96% | 2.707,00 |
| 12.02.2026 | 34,39 | 34,64 | 33,20 | 33,63 | -1,67% | 5.872,00 |
| 11.02.2026 | 33,00 | 34,31 | 32,75 | 34,20 | 3,98% | 2.624,00 |
| 10.02.2026 | 32,76 | 33,08 | 32,73 | 32,89 | -0,48% | 1.592,00 |
| 09.02.2026 | 32,84 | 33,30 | 32,58 | 33,05 | 0,15% | 4.571,00 |
| 06.02.2026 | 32,56 | 33,00 | 31,86 | 33,00 | 2,96% | 4.147,00 |
| 05.02.2026 | 32,39 | 32,82 | 31,97 | 32,05 | -1,48% | 6.178,00 |
| 04.02.2026 | 31,71 | 32,85 | 31,44 | 32,53 | 2,42% | 8.740,00 |
| 03.02.2026 | 30,94 | 31,78 | 30,65 | 31,76 | 2,62% | 2.423,00 |
| 02.02.2026 | 30,39 | 31,24 | 29,84 | 30,95 | -1,43% | 10.051,00 |
| 30.01.2026 | 31,43 | 31,85 | 30,66 | 31,40 | -0,76% | 5.567,00 |
| 29.01.2026 | 31,47 | 31,92 | 31,30 | 31,64 | 2,03% | 7.333,00 |
| 28.01.2026 | 30,78 | 31,01 | 30,42 | 31,01 | 1,67% | 7.150,00 |
| 27.01.2026 | 30,40 | 30,71 | 30,39 | 30,50 | 0,89% | 3.120,00 |
| 26.01.2026 | 31,11 | 31,45 | 30,03 | 30,23 | -0,36% | 8.772,00 |
| 23.01.2026 | 30,54 | 30,89 | 30,34 | 30,34 | 0,10% | 3.817,00 |
| 22.01.2026 | 30,89 | 30,89 | 30,22 | 30,31 | -1,59% | 1.725,00 |
| 21.01.2026 | 29,50 | 30,89 | 29,50 | 30,80 | 4,62% | 6.182,00 |
| 20.01.2026 | 29,51 | 29,72 | 28,92 | 29,44 | -1,08% | 12.445,00 |
| 19.01.2026 | 29,73 | 29,92 | 29,15 | 29,76 | 0,07% | 6.189,00 |
| 16.01.2026 | 29,55 | 29,87 | 29,49 | 29,74 | 1,19% | 3.110,00 |
| 15.01.2026 | 29,98 | 29,99 | 29,00 | 29,39 | -0,61% | 5.612,00 |
| 14.01.2026 | 28,48 | 29,99 | 28,21 | 29,57 | 3,94% | 14.291,00 |
| 13.01.2026 | 27,78 | 28,56 | 27,78 | 28,45 | 2,63% | 12.500,00 |
| 12.01.2026 | 28,20 | 28,20 | 27,42 | 27,72 | 0,91% | 47.653,00 |
| 09.01.2026 | 27,14 | 27,60 | 26,90 | 27,47 | 1,29% | 4.046,00 |
| 08.01.2026 | 26,32 | 27,29 | 26,05 | 27,12 | 3,75% | 12.933,00 |
| 07.01.2026 | 26,94 | 27,31 | 25,85 | 26,14 | -2,97% | 9.563,00 |
| 06.01.2026 | 27,69 | 27,99 | 26,88 | 26,94 | -2,21% | 5.005,00 |
| 05.01.2026 | 28,06 | 28,82 | 26,80 | 27,55 | -5,97% | 15.852,00 |
| 02.01.2026 | 28,73 | 29,35 | 28,14 | 29,30 | 2,30% | 2.394,00 |
| 30.12.2025 | 28,39 | 28,85 | 28,39 | 28,64 | 0,85% | 5.751,00 |
| 29.12.2025 | 27,88 | 28,42 | 27,88 | 28,40 | 2,01% | 11.699,00 |
| 23.12.2025 | 27,53 | 27,89 | 27,31 | 27,84 | 0,98% | 2.322,00 |
| 22.12.2025 | 27,58 | 28,20 | 27,25 | 27,57 | 0,73% | 7.331,00 |
| 19.12.2025 | 27,00 | 27,50 | 26,97 | 27,37 | 1,71% | 2.672,00 |
| 18.12.2025 | 27,29 | 27,29 | 26,80 | 26,91 | -0,41% | 5.569,00 |
| 17.12.2025 | 27,09 | 27,27 | 26,66 | 27,02 | 1,01% | 5.373,00 |
| 16.12.2025 | 27,68 | 27,80 | 26,62 | 26,75 | -3,67% | 9.986,00 |
| 15.12.2025 | 28,50 | 28,80 | 27,37 | 27,77 | -1,00% | 9.319,00 |
| 12.12.2025 | 28,28 | 28,28 | 27,83 | 28,05 | -0,81% | 1.314,00 |
| 11.12.2025 | 28,72 | 28,74 | 28,28 | 28,28 | -1,46% | 2.370,00 |
| 10.12.2025 | 29,26 | 29,32 | 28,36 | 28,70 | -0,76% | 3.860,00 |
| 09.12.2025 | 29,39 | 29,61 | 28,92 | 28,92 | -1,97% | 3.027,00 |
| 08.12.2025 | 29,89 | 30,06 | 29,50 | 29,50 | -1,21% | 3.358,00 |
| 05.12.2025 | 29,65 | 29,96 | 29,64 | 29,86 | 0,67% | 755,00 |
| 04.12.2025 | 29,41 | 30,03 | 29,41 | 29,66 | 1,40% | 4.936,00 |
| 03.12.2025 | 29,00 | 29,43 | 29,00 | 29,25 | 1,11% | 2.123,00 |
| 02.12.2025 | 29,48 | 29,51 | 28,84 | 28,93 | -1,43% | 587,00 |
| 01.12.2025 | 29,39 | 29,59 | 28,97 | 29,35 | 0,38% | 6.936,00 |
| 28.11.2025 | 28,81 | 29,31 | 28,78 | 29,24 | 1,32% | 1.040,00 |
| 27.11.2025 | 28,70 | 28,95 | 28,63 | 28,86 | -0,07% | 2.957,00 |
| 26.11.2025 | 28,89 | 28,91 | 28,57 | 28,88 | 0,73% | 2.609,00 |
| 25.11.2025 | 28,58 | 29,10 | 28,14 | 28,67 | 0,10% | 4.444,00 |
| 24.11.2025 | 28,76 | 28,97 | 28,40 | 28,64 | -1,24% | 4.475,00 |
| 21.11.2025 | 29,49 | 29,49 | 28,77 | 29,00 | -2,39% | 5.090,00 |
| 20.11.2025 | 29,75 | 30,30 | 29,60 | 29,71 | 0,71% | 16.403,00 |
| 19.11.2025 | 29,34 | 29,58 | 29,10 | 29,50 | 0,37% | 2.141,00 |
| 18.11.2025 | 28,84 | 29,58 | 28,84 | 29,39 | 1,34% | 1.047,00 |
| 17.11.2025 | 29,09 | 29,27 | 28,80 | 29,00 | 1,29% | 3.542,00 |
| 14.11.2025 | 28,15 | 28,63 | 27,95 | 28,63 | 3,51% | 1.005,00 |
| 13.11.2025 | 28,02 | 28,23 | 27,66 | 27,66 | -1,43% | 3.009,00 |
| 12.11.2025 | 28,02 | 28,06 | 27,71 | 28,06 | 0,39% | 724,00 |
| 11.11.2025 | 27,71 | 28,19 | 27,41 | 27,95 | 1,82% | 1.739,00 |
| 10.11.2025 | 27,51 | 27,99 | 27,30 | 27,45 | 0,73% | 3.041,00 |
| 07.11.2025 | 27,57 | 27,75 | 26,86 | 27,25 | -0,62% | 5.140,00 |
| 06.11.2025 | 27,90 | 27,99 | 27,24 | 27,42 | -1,76% | 700,00 |
| 05.11.2025 | 27,20 | 27,91 | 27,01 | 27,91 | 2,12% | 3.576,00 |
| 04.11.2025 | 27,81 | 27,81 | 27,15 | 27,33 | -1,66% | 1.426,00 |
| 03.11.2025 | 28,06 | 28,06 | 27,73 | 27,79 | 0,25% | 5.527,00 |
| 31.10.2025 | 27,77 | 27,86 | 27,63 | 27,72 | 1,09% | 1.314,00 |
| 30.10.2025 | 27,33 | 28,05 | 27,18 | 27,42 | -0,98% | 706,00 |
| 29.10.2025 | 26,74 | 27,85 | 26,74 | 27,69 | 2,90% | 1.139,00 |
| 28.10.2025 | 27,11 | 27,11 | 26,10 | 26,91 | -0,70% | 2.338,00 |
| 27.10.2025 | 27,04 | 27,20 | 26,90 | 27,10 | 1,38% | 877,00 |