33,115€
2,24%
Echtzeit-Aktienkurs Canadian Natural Resources Ltd.
Bid:
Ask:
Aktienkurse zur Canadian Natural Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2024 | 32,36 | 33,39 | 32,36 | 33,10 | 2,18% | - |
| 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 |
| 02.08.2024 | 32,30 | 32,30 | 30,30 | 30,50 | -5,92% | 862,00 |
| 01.08.2024 | 33,07 | 33,58 | 32,09 | 32,42 | -1,22% | 357,00 |
| 31.07.2024 | 32,05 | 32,82 | 31,97 | 32,82 | 3,99% | 209,00 |
| 30.07.2024 | 31,37 | 31,56 | 31,37 | 31,56 | 0,48% | 223,00 |
| 29.07.2024 | 31,77 | 31,90 | 31,40 | 31,41 | -0,41% | 1.406,00 |
| 26.07.2024 | 31,91 | 31,91 | 31,54 | 31,54 | 0,29% | 315,00 |
| 25.07.2024 | 31,51 | 31,75 | 31,09 | 31,45 | -1,66% | 687,00 |
| 24.07.2024 | 32,01 | 32,24 | 31,98 | 31,98 | -0,06% | 515,00 |
| 23.07.2024 | 32,63 | 32,71 | 32,00 | 32,00 | -1,30% | 972,00 |
| 22.07.2024 | 32,25 | 32,52 | 32,08 | 32,42 | -0,70% | 505,00 |
| 19.07.2024 | 32,84 | 32,84 | 32,61 | 32,65 | 0,65% | 356,00 |
| 18.07.2024 | 32,84 | 32,84 | 32,43 | 32,44 | -0,98% | 234,00 |
| 17.07.2024 | 33,18 | 33,18 | 32,65 | 32,76 | -0,46% | 875,00 |
| 16.07.2024 | 33,33 | 33,59 | 32,91 | 32,91 | -1,85% | 299,00 |
| 15.07.2024 | 32,84 | 33,53 | 32,77 | 33,53 | 0,09% | 736,00 |
| 12.07.2024 | 33,84 | 33,84 | 33,50 | 33,50 | 0,09% | 243,00 |
| 11.07.2024 | 33,19 | 33,68 | 33,00 | 33,47 | 1,06% | 735,00 |
| 10.07.2024 | 32,77 | 33,12 | 32,48 | 33,12 | 0,36% | 530,00 |
| 09.07.2024 | 33,02 | 33,35 | 33,00 | 33,00 | -0,87% | 1.710,00 |
| 08.07.2024 | 33,01 | 33,30 | 33,01 | 33,29 | 0,12% | 561,00 |
| 05.07.2024 | 33,72 | 33,72 | 33,25 | 33,25 | -2,38% | 341,00 |
| 04.07.2024 | 33,88 | 34,06 | 33,88 | 34,06 | 1,25% | 90,00 |
| 03.07.2024 | 33,31 | 34,00 | 33,31 | 33,64 | 0,72% | 741,00 |
| 02.07.2024 | 33,63 | 33,99 | 33,31 | 33,40 | -0,30% | 1.760,00 |
| 01.07.2024 | 33,40 | 33,58 | 33,40 | 33,50 | -0,39% | 600,00 |
| 28.06.2024 | 33,65 | 33,65 | 33,63 | 33,63 | 0,45% | 165,00 |
| 27.06.2024 | 33,22 | 33,55 | 33,22 | 33,48 | 1,27% | 580,00 |
| 26.06.2024 | 33,10 | 33,42 | 32,72 | 33,06 | -0,03% | 651,00 |
| 25.06.2024 | 32,95 | 33,53 | 32,95 | 33,07 | -0,84% | 658,00 |
| 24.06.2024 | 32,29 | 33,35 | 32,05 | 33,35 | 1,65% | 280,00 |
| 21.06.2024 | 32,73 | 32,81 | 32,53 | 32,81 | 0,00% | 185,00 |
| 20.06.2024 | 31,92 | 32,84 | 31,92 | 32,81 | 2,82% | 669,00 |
| 19.06.2024 | 31,90 | 32,19 | 31,88 | 31,91 | -0,59% | 329,00 |
| 18.06.2024 | 31,20 | 32,63 | 31,20 | 32,10 | 3,35% | 2.180,00 |
| 17.06.2024 | 32,20 | 32,40 | 30,97 | 31,06 | -2,17% | 2.320,00 |
| 14.06.2024 | 31,70 | 32,40 | 31,36 | 31,75 | -0,91% | 1.401,00 |
| 13.06.2024 | 32,66 | 32,86 | 31,86 | 32,04 | -2,55% | 885,00 |
| 12.06.2024 | 33,39 | 33,85 | 32,62 | 32,88 | -0,84% | 1.963,00 |
| 11.06.2024 | 33,50 | 35,50 | 32,50 | 33,16 | -50,08% | 3.728,00 |
| 10.06.2024 | 65,26 | 66,42 | 65,26 | 66,42 | 1,56% | 886,00 |
| 07.06.2024 | 66,24 | 66,24 | 65,28 | 65,40 | -0,91% | 274,00 |
| 06.06.2024 | 66,34 | 66,52 | 65,94 | 66,00 | 0,33% | 182,00 |
| 05.06.2024 | 65,54 | 66,92 | 65,54 | 65,78 | -0,45% | 191,00 |
| 04.06.2024 | 67,08 | 67,56 | 64,70 | 66,08 | -1,67% | 1.320,00 |
| 03.06.2024 | 70,18 | 71,06 | 67,20 | 67,20 | -4,41% | 1.582,00 |
| 31.05.2024 | 70,22 | 70,30 | 69,22 | 70,30 | 99,77% | 388,00 |
| 30.05.2024 | 34,92 | 35,33 | 34,88 | 35,19 | 1,35% | 970,00 |
| 29.05.2024 | 35,99 | 35,99 | 34,51 | 34,72 | -2,58% | 289,00 |
| 28.05.2024 | 35,53 | 35,64 | 35,43 | 35,64 | 1,16% | 203,00 |
| 27.05.2024 | 35,20 | 35,66 | 35,20 | 35,23 | 0,26% | 25,00 |
| 24.05.2024 | 34,97 | 35,25 | 34,74 | 35,14 | 0,46% | 660,00 |
| 23.05.2024 | 34,99 | 35,53 | 34,79 | 34,98 | 1,36% | 542,00 |
| 22.05.2024 | 35,19 | 35,46 | 34,51 | 34,51 | -2,90% | 539,00 |
| 21.05.2024 | 35,54 | 35,54 | 35,54 | 35,54 | -0,17% | 15,00 |