70,590€
2,25%
Echtzeit-Aktienkurs Canadian Natural Resources Ltd.
Bid:
Ask:
Aktienkurse zur Canadian Natural Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 69,30 | 71,00 | 69,27 | 70,59 | 2,25% | 20,00 |
| 03.05.2024 | 70,18 | 70,20 | 69,00 | 69,04 | -1,88% | 321,00 |
| 02.05.2024 | 70,80 | 71,30 | 68,02 | 70,36 | -1,76% | 1.807,00 |
| 30.04.2024 | 72,74 | 72,74 | 71,62 | 71,62 | -1,57% | 155,00 |
| 29.04.2024 | 72,40 | 73,12 | 72,40 | 72,76 | 1,11% | 185,00 |
| 26.04.2024 | 72,24 | 72,48 | 71,96 | 71,96 | 0,08% | 140,00 |
| 25.04.2024 | 71,50 | 72,02 | 71,46 | 71,90 | -0,14% | 100,00 |
| 24.04.2024 | 71,80 | 72,00 | 71,80 | 72,00 | 0,22% | 120,00 |
| 23.04.2024 | 71,72 | 71,84 | 70,80 | 71,84 | -0,99% | 744,00 |
| 22.04.2024 | 70,78 | 72,56 | 70,44 | 72,56 | 0,55% | 733,00 |
| 19.04.2024 | 73,20 | 73,20 | 71,98 | 72,16 | 1,15% | 1.088,00 |
| 18.04.2024 | 71,66 | 72,56 | 71,34 | 71,34 | -1,33% | 815,00 |
| 17.04.2024 | 72,86 | 72,86 | 72,30 | 72,30 | -1,55% | 375,00 |
| 16.04.2024 | 72,72 | 73,44 | 71,80 | 73,44 | 0,99% | 1.400,00 |
| 15.04.2024 | 74,54 | 74,54 | 72,52 | 72,72 | -2,13% | 1.052,00 |
| 12.04.2024 | 76,12 | 76,90 | 74,30 | 74,30 | -0,75% | 2.235,00 |
| 11.04.2024 | 77,06 | 77,64 | 74,70 | 74,86 | -1,78% | 636,00 |
| 10.04.2024 | 76,10 | 76,30 | 76,08 | 76,22 | 1,63% | 392,00 |
| 09.04.2024 | 74,26 | 75,00 | 73,80 | 75,00 | 0,64% | 435,00 |
| 08.04.2024 | 74,50 | 75,28 | 73,62 | 74,52 | 0,46% | 614,00 |
| 05.04.2024 | 74,56 | 74,92 | 73,48 | 74,18 | 1,15% | 548,00 |
| 04.04.2024 | 73,46 | 73,50 | 72,60 | 73,34 | -0,49% | 320,00 |
| 03.04.2024 | 72,30 | 73,70 | 72,30 | 73,70 | 1,38% | 1.196,00 |
| 02.04.2024 | 72,20 | 72,98 | 71,90 | 72,70 | 2,95% | 916,00 |
| 28.03.2024 | 69,78 | 70,98 | 69,78 | 70,62 | 0,54% | 740,00 |
| 27.03.2024 | 69,68 | 70,24 | 69,52 | 70,24 | 0,49% | 115,00 |
| 26.03.2024 | 70,28 | 70,44 | 69,24 | 69,90 | -0,26% | 572,00 |
| 25.03.2024 | 69,20 | 70,08 | 68,58 | 70,08 | 2,70% | 345,00 |
| 22.03.2024 | 68,26 | 69,36 | 67,92 | 68,24 | -0,99% | 91,00 |
| 21.03.2024 | 67,50 | 68,92 | 67,50 | 68,92 | 2,77% | 379,00 |
| 20.03.2024 | 67,00 | 68,02 | 67,00 | 67,06 | -0,12% | 146,00 |
| 19.03.2024 | 68,00 | 68,12 | 67,14 | 67,14 | -0,27% | 393,00 |
| 18.03.2024 | 66,02 | 67,32 | 65,84 | 67,32 | 0,78% | 1.137,00 |
| 15.03.2024 | 68,00 | 68,00 | 66,64 | 66,80 | -1,62% | 925,00 |
| 14.03.2024 | 67,00 | 67,90 | 66,52 | 67,90 | 0,09% | 171,00 |
| 13.03.2024 | 66,28 | 67,84 | 66,28 | 67,84 | 2,85% | 922,00 |
| 12.03.2024 | 66,46 | 67,22 | 65,40 | 65,96 | -0,93% | 343,00 |
| 11.03.2024 | 65,68 | 66,58 | 64,84 | 66,58 | 2,02% | 998,00 |
| 08.03.2024 | 65,26 | 66,26 | 65,26 | 65,26 | -0,97% | 264,00 |
| 07.03.2024 | 66,26 | 66,94 | 65,70 | 65,90 | 0,27% | 689,00 |
| 06.03.2024 | 65,52 | 66,44 | 65,52 | 65,72 | 0,34% | 653,00 |
| 05.03.2024 | 64,84 | 66,28 | 64,84 | 65,50 | 0,09% | 837,00 |
| 04.03.2024 | 67,06 | 67,60 | 65,44 | 65,44 | -1,80% | 2.266,00 |
| 01.03.2024 | 64,86 | 67,18 | 64,22 | 66,64 | 3,80% | 7.109,00 |
| 29.02.2024 | 60,84 | 64,46 | 60,82 | 64,20 | 4,73% | 1.144,00 |
| 28.02.2024 | 61,08 | 61,30 | 61,08 | 61,30 | 0,76% | 152,00 |
| 27.02.2024 | 60,54 | 61,66 | 60,46 | 60,84 | 1,20% | 270,00 |
| 26.02.2024 | 60,46 | 60,46 | 59,70 | 60,12 | -0,66% | 344,00 |
| 23.02.2024 | 60,70 | 61,28 | 60,48 | 60,52 | -1,30% | 117,00 |
| 22.02.2024 | 59,74 | 61,32 | 59,74 | 61,32 | 2,37% | 163,00 |
| 21.02.2024 | 58,46 | 59,90 | 57,92 | 59,90 | 3,10% | 745,00 |
| 20.02.2024 | 58,52 | 58,96 | 58,10 | 58,10 | -1,49% | 996,00 |
| 19.02.2024 | 58,60 | 58,98 | 58,52 | 58,98 | 0,61% | 703,00 |
| 16.02.2024 | 58,34 | 58,76 | 57,82 | 58,62 | 0,17% | 1.091,00 |
| 15.02.2024 | 55,90 | 58,52 | 55,66 | 58,52 | 4,72% | 641,00 |
| 14.02.2024 | 56,30 | 56,30 | 55,88 | 55,88 | 0,98% | 210,00 |
| 13.02.2024 | 56,98 | 57,10 | 55,00 | 55,34 | -2,33% | 631,00 |
| 12.02.2024 | 56,84 | 57,20 | 56,28 | 56,66 | 0,57% | 1.784,00 |
| 09.02.2024 | 56,60 | 56,68 | 55,94 | 56,34 | -0,21% | 559,00 |
| 08.02.2024 | 55,70 | 56,62 | 55,70 | 56,46 | 0,64% | 615,00 |
| 07.02.2024 | 56,90 | 57,04 | 56,00 | 56,10 | -1,23% | 263,00 |
| 06.02.2024 | 55,70 | 56,80 | 55,36 | 56,80 | 1,36% | 640,00 |
| 05.02.2024 | 56,68 | 56,72 | 55,28 | 56,04 | 0,25% | 1.710,00 |
| 02.02.2024 | 58,36 | 58,36 | 55,80 | 55,90 | -4,41% | 1.573,00 |
| 01.02.2024 | 59,52 | 59,88 | 58,48 | 58,48 | -1,88% | 184,00 |
| 31.01.2024 | 59,26 | 59,80 | 58,50 | 59,60 | 0,00% | 3.190,00 |
| 30.01.2024 | 58,66 | 59,60 | 58,66 | 59,60 | 0,64% | 1.073,00 |
| 29.01.2024 | 59,66 | 59,66 | 58,58 | 59,22 | 0,00% | 379,00 |
| 26.01.2024 | 59,26 | 59,30 | 59,22 | 59,22 | -0,17% | 132,00 |
| 25.01.2024 | 57,72 | 59,36 | 57,72 | 59,32 | 2,84% | 244,00 |
| 24.01.2024 | 57,44 | 57,84 | 57,42 | 57,68 | 0,31% | 413,00 |
| 23.01.2024 | 57,70 | 57,72 | 57,42 | 57,50 | 0,95% | 814,00 |
| 22.01.2024 | 57,90 | 57,90 | 56,96 | 56,96 | -1,11% | 135,00 |
| 19.01.2024 | 57,50 | 58,00 | 57,50 | 57,60 | -0,21% | 175,00 |
| 18.01.2024 | 58,00 | 58,20 | 57,72 | 57,72 | 0,98% | 245,00 |
| 17.01.2024 | 58,92 | 58,92 | 57,16 | 57,16 | -3,32% | 265,00 |
| 16.01.2024 | 60,42 | 60,94 | 59,12 | 59,12 | -2,31% | 293,00 |
| 15.01.2024 | 59,68 | 60,52 | 58,94 | 60,52 | 1,41% | 67,00 |
| 12.01.2024 | 60,82 | 60,82 | 59,68 | 59,68 | 1,36% | 30,00 |
| 11.01.2024 | 58,68 | 59,56 | 58,68 | 58,88 | 0,00% | 229,00 |
| 10.01.2024 | 59,00 | 59,00 | 58,88 | 58,88 | -0,94% | 200,00 |
| 09.01.2024 | 60,00 | 60,88 | 59,44 | 59,44 | 0,13% | 209,00 |
| 08.01.2024 | 60,90 | 61,20 | 59,30 | 59,36 | -2,53% | 113,00 |
| 05.01.2024 | 60,90 | 60,90 | 60,90 | 60,90 | -0,07% | 1,00 |
| 04.01.2024 | 62,26 | 62,46 | 60,94 | 60,94 | -0,59% | 271,00 |
| 03.01.2024 | 60,22 | 61,30 | 59,90 | 61,30 | 2,23% | 254,00 |
| 02.01.2024 | 59,24 | 60,14 | 59,02 | 59,96 | 0,84% | 1.074,00 |
| 29.12.2023 | 59,08 | 59,46 | 59,08 | 59,46 | 0,03% | 73,00 |
| 28.12.2023 | 59,34 | 59,88 | 59,26 | 59,44 | -0,97% | 735,00 |
| 27.12.2023 | 59,00 | 60,82 | 59,00 | 60,02 | 0,91% | 1.958,00 |
| 22.12.2023 | 59,44 | 59,48 | 59,22 | 59,48 | 1,50% | 711,00 |
| 21.12.2023 | 58,30 | 58,92 | 58,00 | 58,60 | -1,11% | 547,00 |
| 20.12.2023 | 58,62 | 59,88 | 58,62 | 59,26 | 1,40% | 122,00 |
| 19.12.2023 | 58,32 | 58,44 | 57,70 | 58,44 | 0,72% | 85,00 |
| 18.12.2023 | 57,00 | 58,54 | 57,00 | 58,02 | 0,38% | 784,00 |
| 15.12.2023 | 59,34 | 59,34 | 57,80 | 57,80 | -1,80% | 211,00 |
| 14.12.2023 | 57,88 | 59,02 | 57,88 | 58,86 | 1,31% | 677,00 |
| 13.12.2023 | 56,70 | 58,10 | 56,70 | 58,10 | 3,20% | 664,00 |
| 12.12.2023 | 57,96 | 58,28 | 56,14 | 56,30 | -3,00% | 542,00 |
| 11.12.2023 | 58,02 | 58,04 | 57,60 | 58,04 | 1,40% | 278,00 |