28,365€
-0,02%
Echtzeit-Aktienkurs Canadian Natural Resources Ltd.
Bid:
Ask:
Aktienkurse zur Canadian Natural Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.10.2024 | 32,88 | 33,14 | 32,65 | 33,02 | 1,38% | 720,00 |
| 18.10.2024 | 32,89 | 32,89 | 32,57 | 32,57 | -1,21% | 844,00 |
| 17.10.2024 | 32,33 | 32,97 | 32,33 | 32,97 | 1,51% | 537,00 |
| 16.10.2024 | 32,45 | 32,70 | 32,24 | 32,48 | -0,67% | 1.425,00 |
| 15.10.2024 | 33,30 | 33,41 | 32,70 | 32,70 | -3,71% | 1.154,00 |
| 14.10.2024 | 34,38 | 34,38 | 33,89 | 33,96 | -1,45% | 1.602,00 |
| 11.10.2024 | 34,11 | 34,57 | 34,08 | 34,46 | 0,64% | 1.642,00 |
| 10.10.2024 | 33,33 | 34,24 | 33,33 | 34,24 | 2,64% | 471,00 |
| 09.10.2024 | 33,30 | 33,51 | 33,13 | 33,36 | 0,94% | 879,00 |
| 08.10.2024 | 32,72 | 33,12 | 32,50 | 33,05 | -0,72% | 623,00 |
| 07.10.2024 | 32,48 | 33,52 | 32,33 | 33,29 | 2,78% | 2.747,00 |
| 04.10.2024 | 31,81 | 32,39 | 31,81 | 32,39 | 1,63% | 1.408,00 |
| 03.10.2024 | 31,62 | 31,91 | 31,55 | 31,87 | 0,25% | 490,00 |
| 02.10.2024 | 31,85 | 32,34 | 31,79 | 31,79 | 1,05% | 2.675,00 |
| 01.10.2024 | 29,96 | 31,52 | 29,56 | 31,46 | 5,50% | 1.351,00 |
| 30.09.2024 | 30,06 | 30,06 | 29,61 | 29,82 | 0,44% | 3.271,00 |
| 27.09.2024 | 29,15 | 29,72 | 29,15 | 29,69 | 1,06% | 642,00 |
| 26.09.2024 | 29,68 | 29,99 | 29,27 | 29,38 | -3,55% | 2.497,00 |
| 25.09.2024 | 30,96 | 30,96 | 30,46 | 30,46 | -2,15% | 400,00 |
| 24.09.2024 | 30,49 | 31,13 | 30,49 | 31,13 | 2,88% | 920,00 |
| 23.09.2024 | 30,13 | 30,49 | 29,60 | 30,26 | 1,37% | 4.247,00 |
| 20.09.2024 | 30,02 | 30,32 | 29,74 | 29,85 | -1,26% | 2.383,00 |
| 19.09.2024 | 30,07 | 30,37 | 30,07 | 30,23 | 1,89% | 2.695,00 |
| 18.09.2024 | 29,53 | 29,67 | 29,47 | 29,67 | 0,78% | 270,00 |
| 17.09.2024 | 29,11 | 29,44 | 28,62 | 29,44 | 1,03% | 1.390,00 |
| 16.09.2024 | 28,52 | 29,14 | 28,50 | 29,14 | 0,66% | 2.607,00 |
| 13.09.2024 | 29,26 | 29,38 | 28,50 | 28,95 | -2,03% | 1.750,00 |
| 12.09.2024 | 29,86 | 29,90 | 29,43 | 29,55 | 0,00% | 434,00 |
| 11.09.2024 | 29,48 | 29,85 | 29,34 | 29,55 | 1,65% | 3.425,00 |
| 10.09.2024 | 30,11 | 30,40 | 29,07 | 29,07 | -4,69% | 4.103,00 |
| 09.09.2024 | 30,16 | 30,51 | 30,16 | 30,50 | 2,01% | 301,00 |
| 06.09.2024 | 30,34 | 30,34 | 29,90 | 29,90 | -2,38% | 835,00 |
| 05.09.2024 | 31,08 | 31,08 | 30,63 | 30,63 | -1,98% | 991,00 |
| 04.09.2024 | 31,31 | 31,52 | 31,23 | 31,25 | -1,17% | 687,00 |
| 03.09.2024 | 32,75 | 33,02 | 31,62 | 31,62 | -3,30% | 1.369,00 |
| 02.09.2024 | 32,74 | 32,92 | 32,69 | 32,70 | -0,82% | 111,00 |
| 30.08.2024 | 32,97 | 32,97 | 32,97 | 32,97 | -0,84% | 150,00 |
| 29.08.2024 | 32,93 | 33,25 | 32,41 | 33,25 | 1,59% | 1.347,00 |
| 28.08.2024 | 32,89 | 33,33 | 32,73 | 32,73 | -1,92% | 728,00 |
| 27.08.2024 | 33,76 | 33,94 | 33,37 | 33,37 | -0,12% | 758,00 |
| 26.08.2024 | 32,80 | 33,65 | 32,66 | 33,41 | 1,61% | 1.621,00 |
| 23.08.2024 | 32,30 | 33,40 | 32,30 | 32,88 | 1,76% | 1.858,00 |
| 22.08.2024 | 32,00 | 32,39 | 32,00 | 32,31 | 0,97% | 272,00 |
| 21.08.2024 | 32,01 | 32,45 | 32,00 | 32,00 | -3,12% | 1.045,00 |
| 20.08.2024 | 32,94 | 33,03 | 32,94 | 33,03 | 0,09% | 106,00 |
| 19.08.2024 | 33,10 | 33,10 | 33,00 | 33,00 | -0,63% | 446,00 |
| 16.08.2024 | 33,24 | 33,24 | 33,00 | 33,21 | 1,50% | 393,00 |
| 15.08.2024 | 33,02 | 33,02 | 32,72 | 32,72 | 0,00% | 51,00 |
| 14.08.2024 | 32,85 | 32,85 | 32,45 | 32,72 | 0,55% | 482,00 |
| 13.08.2024 | 32,77 | 32,78 | 32,54 | 32,54 | -0,52% | 528,00 |
| 12.08.2024 | 32,19 | 32,77 | 31,87 | 32,71 | 3,28% | 650,00 |
| 09.08.2024 | 31,67 | 31,74 | 31,53 | 31,67 | 1,51% | 747,00 |
| 08.08.2024 | 30,42 | 31,20 | 30,38 | 31,20 | 1,40% | 881,00 |
| 07.08.2024 | 30,74 | 31,19 | 30,45 | 30,77 | -0,06% | 1.578,00 |
| 06.08.2024 | 30,23 | 30,93 | 29,94 | 30,79 | 2,84% | 2.368,00 |
| 05.08.2024 | 30,01 | 30,28 | 29,40 | 29,94 | -1,84% | 1.643,00 |