49,203€
1,86%
Echtzeit-Aktienkurs Canadian Natural Resources Ltd.
Bid:
Ask:
Aktienkurse zur Canadian Natural Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 48,99 | 49,62 | 48,01 | 49,15 | 1,75% | 1.651,00 |
| 22.10.2026 | 48,31 | 49,00 | 47,32 | 48,31 | -0,74% | 743,00 |
| 21.10.2026 | 49,01 | 49,27 | 48,19 | 48,67 | 1,23% | 1.099,00 |
| 20.10.2026 | 48,81 | 49,31 | 47,40 | 48,08 | -0,85% | 552,00 |
| 19.10.2026 | 47,51 | 48,53 | 47,34 | 48,49 | 1,26% | 584,00 |
| 16.10.2026 | 45,67 | 47,88 | 45,67 | 47,88 | 2,56% | 1.110,00 |
| 15.10.2026 | 46,42 | 46,72 | 45,24 | 46,69 | 0,29% | 3.736,00 |
| 14.10.2026 | 46,04 | 47,50 | 46,04 | 46,55 | 0,13% | 2.638,00 |
| 13.10.2026 | 45,30 | 46,49 | 44,89 | 46,49 | 2,67% | 2.889,00 |
| 12.10.2026 | 44,50 | 45,42 | 43,62 | 45,28 | 2,61% | 1.408,00 |
| 09.10.2026 | 43,05 | 44,56 | 43,05 | 44,13 | 2,11% | 209,00 |
| 08.10.2026 | 43,48 | 43,48 | 42,61 | 43,22 | 2,24% | 126,00 |
| 07.10.2026 | 43,34 | 43,62 | 42,28 | 42,28 | -1,70% | 1.669,00 |
| 06.10.2026 | 42,79 | 43,01 | 42,12 | 43,01 | -0,44% | 1.230,00 |
| 05.10.2026 | 43,61 | 43,61 | 42,36 | 43,20 | 0,58% | 1.963,00 |
| 02.10.2026 | 42,95 | 42,95 | 41,27 | 42,95 | 0,70% | 1.300,00 |
| 01.10.2026 | 40,81 | 42,65 | 40,81 | 42,65 | 2,16% | 1.205,00 |
| 30.09.2026 | 41,26 | 42,16 | 41,10 | 41,75 | 0,85% | 2.331,00 |
| 29.09.2026 | 42,44 | 42,44 | 41,25 | 41,40 | -1,21% | 3.223,00 |
| 28.09.2026 | 41,67 | 42,81 | 41,67 | 41,90 | 0,89% | 316,00 |
| 25.09.2026 | 41,65 | 42,12 | 41,09 | 41,53 | -1,66% | 653,00 |
| 24.09.2026 | 42,20 | 42,82 | 41,33 | 42,23 | 0,72% | 698,00 |
| 23.09.2026 | 41,35 | 42,44 | 41,35 | 41,93 | 0,70% | 904,00 |
| 22.09.2026 | 42,03 | 42,85 | 41,45 | 41,64 | -1,16% | 467,00 |
| 21.09.2026 | 43,24 | 43,24 | 42,06 | 42,13 | -3,15% | 2.441,00 |
| 18.09.2026 | 44,47 | 44,47 | 43,50 | 43,50 | -1,29% | 406,00 |
| 17.09.2026 | 43,30 | 44,07 | 43,30 | 44,07 | 0,46% | 919,00 |
| 16.09.2026 | 44,86 | 44,86 | 43,20 | 43,87 | -1,29% | 3.064,00 |
| 15.09.2026 | 44,38 | 44,86 | 43,51 | 44,45 | 2,23% | 1.670,00 |
| 14.09.2026 | 44,18 | 44,68 | 43,48 | 43,48 | 1,62% | 2.434,00 |
| 11.09.2026 | 42,99 | 43,32 | 42,51 | 42,78 | -2,55% | 2.541,00 |
| 10.09.2026 | 44,71 | 45,00 | 43,88 | 43,90 | -0,61% | 1.350,00 |
| 09.09.2026 | 44,39 | 44,66 | 44,00 | 44,17 | -0,11% | 845,00 |
| 08.09.2026 | 44,32 | 44,70 | 44,00 | 44,22 | -0,21% | 983,00 |
| 07.09.2026 | 43,41 | 44,72 | 43,41 | 44,32 | 1,60% | 976,00 |
| 04.09.2026 | 43,49 | 43,74 | 43,02 | 43,62 | -0,82% | 1.292,00 |
| 03.09.2026 | 44,00 | 44,96 | 43,97 | 43,98 | -1,86% | 3.331,00 |
| 02.09.2026 | 45,34 | 45,36 | 43,99 | 44,81 | 0,82% | 1.515,00 |
| 01.09.2026 | 43,01 | 44,49 | 42,72 | 44,45 | 3,47% | 1.261,00 |
| 31.08.2026 | 43,00 | 43,50 | 42,55 | 42,96 | 1,68% | 139,00 |
| 28.08.2026 | 43,18 | 43,18 | 42,04 | 42,25 | -1,12% | 1.412,00 |
| 27.08.2026 | 42,86 | 42,86 | 42,37 | 42,73 | -1,17% | 915,00 |
| 26.08.2026 | 42,87 | 43,23 | 41,71 | 43,23 | 0,99% | 5.197,00 |
| 25.08.2026 | 43,40 | 43,40 | 42,26 | 42,81 | -1,99% | 852,00 |
| 24.08.2026 | 43,22 | 44,36 | 43,22 | 43,68 | -0,33% | 2.101,00 |
| 21.08.2026 | 43,01 | 44,12 | 42,81 | 43,82 | 0,74% | 2.045,00 |
| 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 |