72,160€
-0,10%
Echtzeit-Aktienkurs Canadian Natural Resources Ltd.
Bid:
Ask:
Aktienkurse zur Canadian Natural Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 73,29 | 73,35 | 71,74 | 72,20 | -0,04% | 887,00 |
| 18.04.2024 | 72,33 | 72,88 | 71,34 | 72,23 | -0,26% | 815,00 |
| 17.04.2024 | 72,65 | 74,03 | 72,02 | 72,42 | -0,66% | 375,00 |
| 16.04.2024 | 73,21 | 73,67 | 71,80 | 72,90 | -0,03% | 1.400,00 |
| 15.04.2024 | 74,22 | 74,84 | 72,52 | 72,92 | -1,91% | 1.052,00 |
| 12.04.2024 | 75,75 | 77,14 | 73,94 | 74,34 | -1,26% | 2.235,00 |
| 11.04.2024 | 76,53 | 77,64 | 74,37 | 75,29 | -1,80% | 636,00 |
| 10.04.2024 | 75,62 | 76,79 | 74,96 | 76,67 | 1,82% | 392,00 |
| 09.04.2024 | 74,37 | 75,33 | 73,80 | 75,30 | 1,48% | 435,00 |
| 08.04.2024 | 74,09 | 75,41 | 73,44 | 74,20 | -0,79% | 614,00 |
| 05.04.2024 | 74,20 | 74,92 | 72,99 | 74,79 | 1,33% | 548,00 |
| 04.04.2024 | 73,30 | 73,83 | 72,60 | 73,81 | 0,71% | 320,00 |
| 03.04.2024 | 72,65 | 73,70 | 72,30 | 73,29 | 0,89% | 1.196,00 |
| 02.04.2024 | 71,93 | 72,98 | 71,43 | 72,64 | 2,69% | 916,00 |
| 28.03.2024 | 69,78 | 70,98 | 69,78 | 70,74 | 1,46% | 740,00 |
| 27.03.2024 | 69,19 | 70,08 | 68,86 | 69,72 | 0,46% | 65,00 |
| 26.03.2024 | 69,75 | 70,44 | 69,24 | 69,40 | -0,74% | 572,00 |
| 25.03.2024 | 68,59 | 70,08 | 68,37 | 69,92 | 1,95% | 345,00 |
| 22.03.2024 | 68,43 | 69,36 | 67,92 | 68,58 | 0,25% | 91,00 |
| 21.03.2024 | 67,62 | 68,92 | 67,18 | 68,41 | 1,24% | 379,00 |
| 20.03.2024 | 67,59 | 68,02 | 67,00 | 67,57 | -0,10% | 56,00 |
| 19.03.2024 | 67,46 | 68,13 | 67,34 | 67,64 | 0,16% | 385,00 |
| 18.03.2024 | 66,02 | 67,63 | 65,84 | 67,53 | 1,29% | 1.137,00 |
| 15.03.2024 | 67,68 | 68,00 | 66,48 | 66,67 | -1,42% | 925,00 |
| 14.03.2024 | 66,93 | 67,90 | 66,52 | 67,63 | 0,13% | 171,00 |
| 13.03.2024 | 65,99 | 67,84 | 65,83 | 67,54 | 2,36% | 922,00 |
| 12.03.2024 | 66,06 | 67,22 | 65,40 | 65,98 | -0,17% | 343,00 |
| 11.03.2024 | 65,36 | 66,58 | 64,84 | 66,09 | 0,93% | 998,00 |
| 08.03.2024 | 66,23 | 66,44 | 64,96 | 65,48 | -0,65% | 264,00 |
| 07.03.2024 | 66,00 | 66,97 | 65,50 | 65,91 | -0,03% | 689,00 |
| 06.03.2024 | 65,80 | 66,70 | 65,26 | 65,93 | 0,30% | 653,00 |
| 05.03.2024 | 65,04 | 66,64 | 64,84 | 65,73 | 1,15% | 837,00 |
| 04.03.2024 | 67,06 | 67,60 | 64,96 | 64,98 | -2,20% | 2.266,00 |
| 01.03.2024 | 64,70 | 67,23 | 64,20 | 66,44 | 3,04% | 7.109,00 |
| 29.02.2024 | 60,84 | 64,67 | 60,82 | 64,48 | 5,46% | 1.144,00 |
| 28.02.2024 | 60,95 | 61,72 | 60,74 | 61,14 | 0,23% | 152,00 |
| 27.02.2024 | 60,77 | 61,66 | 60,46 | 61,00 | 0,36% | 270,00 |
| 26.02.2024 | 60,46 | 60,86 | 59,70 | 60,78 | 0,70% | 344,00 |
| 23.02.2024 | 61,06 | 61,28 | 60,11 | 60,36 | -1,44% | 117,00 |
| 22.02.2024 | 60,11 | 61,42 | 59,69 | 61,24 | 1,76% | 163,00 |
| 21.02.2024 | 58,46 | 60,20 | 57,92 | 60,18 | 2,92% | 745,00 |
| 20.02.2024 | 58,78 | 59,10 | 58,01 | 58,47 | -0,81% | 996,00 |
| 19.02.2024 | 58,31 | 58,98 | 58,30 | 58,95 | 0,68% | 703,00 |
| 16.02.2024 | 58,44 | 58,76 | 57,82 | 58,55 | 0,31% | 1.091,00 |
| 15.02.2024 | 55,85 | 58,52 | 55,51 | 58,37 | 4,38% | 641,00 |
| 14.02.2024 | 55,38 | 56,33 | 55,37 | 55,92 | 0,88% | 210,00 |
| 13.02.2024 | 56,75 | 57,31 | 55,00 | 55,43 | -2,08% | 631,00 |
| 12.02.2024 | 56,57 | 57,50 | 56,25 | 56,61 | 0,55% | 1.784,00 |
| 09.02.2024 | 56,11 | 56,68 | 55,94 | 56,30 | 0,00% | 559,00 |
| 08.02.2024 | 56,01 | 56,69 | 55,67 | 56,30 | 0,52% | 615,00 |
| 07.02.2024 | 56,62 | 57,04 | 55,63 | 56,01 | -1,16% | 263,00 |
| 06.02.2024 | 55,79 | 56,85 | 55,36 | 56,67 | 1,49% | 640,00 |
| 05.02.2024 | 56,68 | 56,77 | 55,26 | 55,84 | -0,62% | 1.710,00 |
| 02.02.2024 | 58,18 | 58,40 | 55,80 | 56,19 | -3,10% | 1.573,00 |
| 01.02.2024 | 59,36 | 59,94 | 57,99 | 57,99 | -2,23% | 184,00 |
| 31.01.2024 | 59,99 | 60,05 | 58,50 | 59,31 | -1,03% | 3.190,00 |
| 30.01.2024 | 59,09 | 59,95 | 57,95 | 59,93 | 1,63% | 1.073,00 |
| 29.01.2024 | 59,66 | 59,68 | 58,58 | 58,97 | -0,44% | 379,00 |
| 26.01.2024 | 59,27 | 59,75 | 58,47 | 59,23 | -0,29% | 132,00 |
| 25.01.2024 | 57,96 | 59,40 | 57,72 | 59,40 | 2,47% | 244,00 |
| 24.01.2024 | 57,77 | 58,19 | 57,26 | 57,97 | 0,31% | 413,00 |
| 23.01.2024 | 57,29 | 58,44 | 57,02 | 57,79 | 0,70% | 814,00 |
| 22.01.2024 | 57,29 | 58,24 | 56,88 | 57,39 | -0,73% | 135,00 |
| 19.01.2024 | 57,64 | 58,00 | 57,28 | 57,81 | 0,38% | 175,00 |
| 18.01.2024 | 57,95 | 58,50 | 57,29 | 57,59 | -0,54% | 245,00 |
| 17.01.2024 | 58,92 | 58,92 | 57,13 | 57,90 | -0,91% | 265,00 |
| 16.01.2024 | 60,35 | 60,97 | 58,38 | 58,43 | -2,81% | 293,00 |
| 15.01.2024 | 59,40 | 60,52 | 58,64 | 60,12 | 0,97% | 67,00 |
| 12.01.2024 | 59,98 | 60,99 | 59,44 | 59,54 | 0,39% | 30,00 |
| 11.01.2024 | 59,14 | 60,10 | 58,68 | 59,31 | 0,63% | 229,00 |
| 10.01.2024 | 59,83 | 60,06 | 58,83 | 58,94 | -1,26% | 200,00 |
| 09.01.2024 | 59,54 | 60,97 | 59,14 | 59,69 | -0,05% | 209,00 |
| 08.01.2024 | 60,61 | 61,20 | 59,13 | 59,72 | -2,61% | 113,00 |
| 05.01.2024 | 61,19 | 61,84 | 60,90 | 61,32 | 0,66% | 1,00 |
| 04.01.2024 | 61,98 | 62,46 | 60,64 | 60,92 | -1,34% | 271,00 |
| 03.01.2024 | 59,97 | 61,92 | 59,55 | 61,75 | 2,87% | 254,00 |
| 02.01.2024 | 59,52 | 60,37 | 59,02 | 60,03 | 1,33% | 1.074,00 |
| 29.12.2023 | 59,00 | 59,46 | 59,00 | 59,24 | 0,25% | 73,00 |
| 28.12.2023 | 60,11 | 60,15 | 58,99 | 59,09 | -1,34% | 735,00 |
| 27.12.2023 | 61,22 | 61,22 | 59,00 | 59,89 | 1,11% | 1.958,00 |
| 22.12.2023 | 59,29 | 59,72 | 58,82 | 59,23 | 0,42% | 711,00 |
| 21.12.2023 | 58,50 | 59,00 | 57,40 | 58,98 | 1,01% | 547,00 |
| 20.12.2023 | 58,53 | 59,97 | 58,30 | 58,39 | -0,31% | 122,00 |
| 19.12.2023 | 58,14 | 58,71 | 57,69 | 58,57 | 1,00% | 85,00 |
| 18.12.2023 | 57,47 | 58,72 | 56,60 | 57,99 | 1,22% | 784,00 |
| 15.12.2023 | 58,83 | 59,43 | 57,19 | 57,29 | -2,65% | 211,00 |
| 14.12.2023 | 57,94 | 59,24 | 57,88 | 58,85 | 0,89% | 677,00 |
| 13.12.2023 | 56,51 | 58,40 | 56,51 | 58,33 | 2,53% | 664,00 |
| 12.12.2023 | 57,96 | 58,28 | 56,07 | 56,89 | -1,96% | 542,00 |
| 11.12.2023 | 58,31 | 58,34 | 57,49 | 58,03 | 0,14% | 278,00 |
| 08.12.2023 | 57,40 | 58,09 | 57,01 | 57,95 | 2,37% | 38,00 |
| 07.12.2023 | 58,25 | 58,90 | 56,33 | 56,61 | -2,65% | 37,00 |
| 06.12.2023 | 61,47 | 61,60 | 58,15 | 58,15 | -5,51% | 661,00 |
| 05.12.2023 | 61,46 | 62,26 | 60,90 | 61,54 | 0,05% | 196,00 |
| 04.12.2023 | 61,97 | 62,38 | 61,09 | 61,51 | -1,52% | 518,00 |
| 01.12.2023 | 61,61 | 63,18 | 61,30 | 62,46 | 1,76% | 354,00 |
| 30.11.2023 | 60,70 | 62,14 | 60,61 | 61,38 | 1,45% | 363,00 |
| 29.11.2023 | 59,49 | 60,50 | 59,32 | 60,50 | 1,75% | 321,00 |
| 28.11.2023 | 58,44 | 59,70 | 57,64 | 59,46 | 1,83% | 351,00 |
| 27.11.2023 | 59,70 | 60,06 | 58,31 | 58,39 | -2,44% | 135,00 |