32,810€
2,37%
Echtzeit-Aktienkurs Canadian Natural Resources Ltd.
Bid:
Ask:
Aktienkurse zur Canadian Natural Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 32,32 | 32,65 | 31,90 | 32,59 | 1,68% | - |
| 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 | -1,10% | 10.051,00 |
| 30.01.2026 | 31,18 | 31,87 | 31,17 | 31,30 | -1,37% | - |
| 29.01.2026 | 31,54 | 32,01 | 31,36 | 31,73 | 2,84% | - |
| 28.01.2026 | 30,66 | 30,96 | 30,60 | 30,86 | 0,67% | - |
| 27.01.2026 | 30,26 | 30,70 | 30,21 | 30,65 | 1,91% | - |
| 26.01.2026 | 31,25 | 31,30 | 29,99 | 30,08 | -0,87% | - |
| 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 |
| 24.10.2025 | 27,04 | 27,15 | 26,73 | 26,73 | -1,11% | 1.114,00 |
| 23.10.2025 | 26,74 | 27,16 | 26,17 | 27,03 | 4,56% | 3.459,00 |
| 22.10.2025 | 26,15 | 26,15 | 25,85 | 25,85 | 0,19% | 674,00 |
| 21.10.2025 | 26,02 | 26,27 | 25,67 | 25,80 | -0,08% | 1.057,00 |
| 20.10.2025 | 25,87 | 26,09 | 25,54 | 25,82 | 0,00% | 794,00 |
| 17.10.2025 | 25,76 | 25,96 | 25,48 | 25,82 | -0,77% | 2.586,00 |
| 16.10.2025 | 26,69 | 26,71 | 25,89 | 26,02 | -1,92% | 2.791,00 |
| 15.10.2025 | 26,70 | 27,11 | 26,43 | 26,53 | -0,90% | 3.713,00 |
| 14.10.2025 | 27,01 | 27,13 | 26,77 | 26,77 | -1,65% | 814,00 |
| 13.10.2025 | 27,53 | 27,62 | 27,18 | 27,22 | -0,04% | 1.471,00 |
| 10.10.2025 | 28,50 | 28,51 | 27,23 | 27,23 | -4,42% | 3.016,00 |
| 09.10.2025 | 27,89 | 28,63 | 27,89 | 28,49 | 2,22% | 2.164,00 |
| 08.10.2025 | 28,34 | 28,34 | 27,74 | 27,87 | -0,68% | 772,00 |
| 07.10.2025 | 27,71 | 28,06 | 27,71 | 28,06 | 1,08% | 2.663,00 |
| 06.10.2025 | 27,47 | 27,76 | 27,29 | 27,76 | 1,98% | 1.214,00 |
| 03.10.2025 | 26,94 | 27,23 | 26,93 | 27,22 | 0,96% | 1.838,00 |
| 02.10.2025 | 27,20 | 27,20 | 26,93 | 26,96 | -0,30% | 1.183,00 |
| 01.10.2025 | 27,30 | 27,32 | 26,91 | 27,04 | -1,17% | 1.216,00 |
| 30.09.2025 | 27,25 | 27,54 | 27,01 | 27,36 | -0,69% | 1.900,00 |
| 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 |