70,570€
-2,59%
Echtzeit-Aktienkurs Canadian Natural Resources Limited
Bid:
Ask:
Aktienkurse zur Canadian Natural Resources Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 73,34 | 73,34 | 71,45 | 72,25 | -0,28% | - |
| 17.04.2024 | 72,89 | 74,00 | 72,05 | 72,45 | -0,66% | - |
| 16.04.2024 | 72,93 | 73,67 | 72,14 | 72,93 | 0,27% | 49,00 |
| 15.04.2024 | 73,87 | 74,88 | 72,60 | 72,73 | -2,10% | 312,00 |
| 12.04.2024 | 75,64 | 77,14 | 73,94 | 74,29 | -1,81% | - |
| 11.04.2024 | 76,63 | 77,21 | 74,38 | 75,66 | -1,29% | 50,00 |
| 10.04.2024 | 75,30 | 76,75 | 75,30 | 76,65 | 1,39% | 30,00 |
| 09.04.2024 | 74,41 | 75,60 | 74,03 | 75,60 | 1,93% | 138,00 |
| 08.04.2024 | 74,93 | 75,41 | 73,44 | 74,17 | -0,80% | 5,00 |
| 05.04.2024 | 74,71 | 75,09 | 73,14 | 74,77 | 1,34% | - |
| 04.04.2024 | 73,32 | 74,11 | 72,75 | 73,78 | 0,37% | 11,00 |
| 03.04.2024 | 72,65 | 73,59 | 72,50 | 73,51 | 1,03% | 32,00 |
| 02.04.2024 | 72,11 | 72,84 | 71,10 | 72,76 | 2,72% | 177,00 |
| 28.03.2024 | 70,45 | 70,91 | 69,76 | 70,83 | 1,53% | 16,00 |
| 27.03.2024 | 69,30 | 70,08 | 68,86 | 69,76 | 0,55% | - |
| 26.03.2024 | 69,80 | 70,30 | 69,28 | 69,38 | -0,60% | 7,00 |
| 25.03.2024 | 68,21 | 70,01 | 68,21 | 69,80 | 1,76% | 73,00 |
| 22.03.2024 | 68,41 | 69,12 | 67,98 | 68,59 | 0,23% | - |
| 21.03.2024 | 67,56 | 68,63 | 67,18 | 68,43 | 1,32% | - |
| 20.03.2024 | 67,66 | 67,91 | 67,13 | 67,54 | -0,12% | 10,00 |
| 19.03.2024 | 67,44 | 68,13 | 67,34 | 67,62 | 0,18% | 55,00 |
| 18.03.2024 | 66,31 | 67,63 | 65,90 | 67,50 | 1,34% | - |
| 15.03.2024 | 68,19 | 68,19 | 66,45 | 66,61 | -1,44% | - |
| 14.03.2024 | 67,54 | 67,94 | 66,73 | 67,58 | 0,03% | 82,00 |
| 13.03.2024 | 66,31 | 67,78 | 65,62 | 67,56 | 2,39% | 41,00 |
| 12.03.2024 | 66,03 | 66,86 | 65,67 | 65,98 | -0,03% | 140,00 |
| 11.03.2024 | 65,82 | 66,61 | 64,92 | 66,00 | 0,79% | 100,00 |
| 08.03.2024 | 65,86 | 66,44 | 64,96 | 65,48 | -0,64% | 20,00 |
| 07.03.2024 | 65,94 | 66,97 | 65,52 | 65,90 | -0,03% | 58,00 |
| 06.03.2024 | 65,74 | 66,68 | 65,26 | 65,92 | 0,27% | 60,00 |
| 05.03.2024 | 65,36 | 66,64 | 64,89 | 65,74 | 1,08% | 40,00 |
| 04.03.2024 | 66,49 | 67,60 | 64,95 | 65,04 | -2,12% | 350,00 |
| 01.03.2024 | 64,43 | 67,23 | 64,20 | 66,45 | 3,04% | 256,00 |
| 29.02.2024 | 61,10 | 64,66 | 60,82 | 64,49 | 5,44% | 14,00 |
| 28.02.2024 | 61,01 | 61,72 | 60,74 | 61,16 | 0,25% | - |
| 27.02.2024 | 60,73 | 61,61 | 60,37 | 61,01 | 0,36% | 20,00 |
| 26.02.2024 | 60,29 | 60,86 | 59,76 | 60,79 | 0,70% | - |
| 23.02.2024 | 61,26 | 61,26 | 60,12 | 60,37 | -1,47% | 45,00 |
| 22.02.2024 | 59,98 | 61,42 | 59,69 | 61,27 | 2,03% | - |
| 21.02.2024 | 58,75 | 60,25 | 58,04 | 60,05 | 2,70% | 10,00 |
| 20.02.2024 | 58,75 | 59,08 | 58,01 | 58,47 | -0,48% | - |
| 19.02.2024 | 58,61 | 58,95 | 58,30 | 58,75 | 0,53% | 115,00 |
| 16.02.2024 | 58,43 | 58,76 | 57,88 | 58,44 | 0,41% | - |
| 15.02.2024 | 55,85 | 58,47 | 55,51 | 58,20 | 4,11% | - |
| 14.02.2024 | 55,48 | 56,33 | 55,37 | 55,90 | 0,81% | 35,00 |
| 13.02.2024 | 56,65 | 57,31 | 55,05 | 55,45 | -2,01% | 70,00 |
| 12.02.2024 | 56,71 | 57,50 | 56,25 | 56,59 | 0,53% | 845,00 |
| 09.02.2024 | 56,27 | 56,57 | 55,97 | 56,29 | -0,25% | 71,00 |
| 08.02.2024 | 56,03 | 56,69 | 55,67 | 56,43 | 0,77% | 10,00 |
| 07.02.2024 | 56,69 | 57,01 | 55,63 | 56,00 | -1,22% | - |
| 06.02.2024 | 55,84 | 56,85 | 55,57 | 56,69 | 1,52% | - |
| 05.02.2024 | 56,29 | 56,77 | 55,26 | 55,84 | -0,87% | - |
| 02.02.2024 | 58,05 | 58,40 | 55,83 | 56,33 | -2,96% | - |
| 01.02.2024 | 59,16 | 59,94 | 57,99 | 58,05 | -2,06% | - |
| 31.01.2024 | 60,09 | 60,09 | 58,50 | 59,27 | -1,08% | 30,00 |
| 30.01.2024 | 58,71 | 59,96 | 57,95 | 59,92 | 1,16% | 30,00 |
| 29.01.2024 | 59,28 | 59,68 | 58,74 | 59,23 | 0,14% | - |
| 26.01.2024 | 59,46 | 59,75 | 58,47 | 59,15 | -0,42% | - |
| 25.01.2024 | 57,98 | 59,44 | 57,90 | 59,40 | 2,45% | - |
| 24.01.2024 | 57,16 | 58,19 | 57,16 | 57,98 | 0,28% | - |
| 23.01.2024 | 57,42 | 58,44 | 57,02 | 57,82 | 0,80% | - |
| 22.01.2024 | 57,80 | 58,24 | 56,88 | 57,36 | -0,76% | 200,00 |
| 19.01.2024 | 57,56 | 57,95 | 57,28 | 57,80 | 0,35% | - |
| 18.01.2024 | 57,84 | 58,50 | 57,29 | 57,60 | -0,52% | 65,00 |
| 17.01.2024 | 58,57 | 58,70 | 57,13 | 57,90 | -0,94% | - |
| 16.01.2024 | 60,11 | 60,97 | 58,38 | 58,45 | -2,76% | 120,00 |
| 15.01.2024 | 59,56 | 60,46 | 58,64 | 60,11 | 0,79% | 38,00 |
| 12.01.2024 | 59,26 | 60,99 | 59,26 | 59,64 | 1,00% | 5,00 |
| 11.01.2024 | 58,83 | 60,10 | 58,79 | 59,05 | 0,14% | - |
| 10.01.2024 | 59,46 | 60,06 | 58,83 | 58,97 | -1,11% | - |
| 09.01.2024 | 59,80 | 60,97 | 59,14 | 59,63 | -0,25% | 15,00 |
| 08.01.2024 | 61,30 | 61,30 | 59,13 | 59,78 | -2,13% | - |
| 05.01.2024 | 60,91 | 61,84 | 60,91 | 61,08 | 0,38% | 2,00 |
| 04.01.2024 | 61,86 | 62,25 | 60,64 | 60,85 | -1,51% | - |
| 03.01.2024 | 59,58 | 61,92 | 59,55 | 61,78 | 2,92% | - |
| 02.01.2024 | 59,46 | 61,02 | 59,02 | 60,03 | 0,96% | 15,00 |
| 29.12.2023 | 59,02 | 59,46 | 58,99 | 59,46 | 0,64% | - |
| 28.12.2023 | 59,64 | 60,15 | 58,99 | 59,08 | -1,37% | - |
| 27.12.2023 | 59,18 | 61,37 | 59,18 | 59,90 | 1,23% | 16,00 |
| 22.12.2023 | 58,99 | 59,72 | 58,82 | 59,17 | 0,37% | 30,00 |
| 21.12.2023 | 58,93 | 59,01 | 57,40 | 58,95 | 0,03% | - |
| 20.12.2023 | 58,77 | 59,97 | 58,30 | 58,93 | 0,61% | - |
| 19.12.2023 | 58,31 | 58,71 | 57,69 | 58,57 | 0,72% | - |
| 18.12.2023 | 57,38 | 58,72 | 56,60 | 58,15 | 1,48% | - |
| 15.12.2023 | 58,89 | 59,43 | 57,19 | 57,30 | -2,63% | - |
| 14.12.2023 | 58,29 | 59,34 | 57,90 | 58,85 | 0,89% | 100,00 |
| 13.12.2023 | 56,95 | 58,41 | 56,47 | 58,33 | 2,53% | - |
| 12.12.2023 | 58,51 | 58,51 | 56,07 | 56,89 | -1,96% | - |
| 11.12.2023 | 57,90 | 58,34 | 57,49 | 58,03 | 0,19% | 2,00 |
| 08.12.2023 | 56,79 | 58,09 | 56,79 | 57,92 | 2,31% | - |
| 07.12.2023 | 58,21 | 58,90 | 56,33 | 56,61 | -2,82% | - |
| 06.12.2023 | 61,20 | 61,60 | 58,13 | 58,25 | -5,35% | - |
| 05.12.2023 | 60,99 | 62,26 | 60,90 | 61,54 | 0,39% | - |
| 04.12.2023 | 62,37 | 62,38 | 61,09 | 61,30 | -1,84% | 225,00 |
| 01.12.2023 | 61,66 | 63,18 | 61,47 | 62,45 | 1,78% | 4,00 |
| 30.11.2023 | 60,47 | 62,02 | 60,47 | 61,36 | 1,47% | 63,00 |
| 29.11.2023 | 59,36 | 60,51 | 59,36 | 60,47 | 1,75% | 6,00 |
| 28.11.2023 | 58,21 | 59,70 | 57,64 | 59,43 | 1,78% | - |
| 27.11.2023 | 59,86 | 59,96 | 58,31 | 58,39 | -2,46% | 33,00 |
| 24.11.2023 | 59,78 | 60,33 | 59,46 | 59,86 | 0,13% | - |