69,340€
-2,75%
Echtzeit-Aktienkurs Canadian Natural Resources Ltd.
Bid:
Ask:
Aktienkurse zur Canadian Natural Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 69,52 | 69,52 | 69,52 | 69,52 | -2,50% | - |
| 02.05.2024 | 70,30 | 71,30 | 70,30 | 71,30 | -2,94% | 120,00 |
| 30.04.2024 | 72,52 | 73,46 | 72,52 | 73,46 | 1,05% | 70,00 |
| 29.04.2024 | 72,04 | 72,70 | 72,04 | 72,70 | 1,11% | 100,00 |
| 26.04.2024 | 71,90 | 71,90 | 71,90 | 71,90 | 0,53% | - |
| 25.04.2024 | 71,52 | 71,52 | 71,52 | 71,52 | -0,33% | - |
| 24.04.2024 | 71,78 | 72,28 | 71,76 | 71,76 | 0,06% | 460,00 |
| 23.04.2024 | 71,72 | 71,72 | 71,72 | 71,72 | 1,56% | - |
| 22.04.2024 | 70,62 | 70,62 | 70,62 | 70,62 | -2,27% | - |
| 19.04.2024 | 73,04 | 73,04 | 72,26 | 72,26 | 0,39% | 200,00 |
| 18.04.2024 | 71,98 | 71,98 | 71,98 | 71,98 | -0,44% | - |
| 17.04.2024 | 72,30 | 72,30 | 72,30 | 72,30 | -0,77% | - |
| 16.04.2024 | 72,86 | 72,86 | 72,86 | 72,86 | -1,25% | - |
| 15.04.2024 | 73,88 | 73,88 | 73,78 | 73,78 | -3,28% | 32,00 |
| 12.04.2024 | 75,46 | 76,28 | 75,46 | 76,28 | 0,16% | 65,00 |
| 11.04.2024 | 76,16 | 76,16 | 76,16 | 76,16 | 1,20% | - |
| 10.04.2024 | 75,26 | 75,26 | 75,26 | 75,26 | 0,35% | - |
| 09.04.2024 | 74,00 | 75,00 | 74,00 | 75,00 | 0,64% | 125,00 |
| 08.04.2024 | 73,72 | 74,52 | 73,72 | 74,52 | 1,91% | 60,00 |
| 05.04.2024 | 73,84 | 73,84 | 73,12 | 73,12 | 0,25% | 50,00 |
| 04.04.2024 | 72,94 | 72,94 | 72,94 | 72,94 | 0,91% | - |
| 03.04.2024 | 72,28 | 72,28 | 72,28 | 72,28 | -0,22% | - |
| 02.04.2024 | 71,66 | 72,62 | 71,66 | 72,44 | 2,55% | 160,00 |
| 28.03.2024 | 69,76 | 70,64 | 69,76 | 70,64 | 1,26% | 100,00 |
| 27.03.2024 | 68,68 | 69,76 | 68,68 | 69,76 | 0,72% | 70,00 |
| 26.03.2024 | 69,26 | 69,26 | 69,26 | 69,26 | -0,14% | - |
| 25.03.2024 | 68,06 | 69,68 | 68,04 | 69,36 | 2,12% | 320,00 |
| 22.03.2024 | 67,92 | 67,92 | 67,92 | 67,92 | -0,35% | - |
| 21.03.2024 | 67,12 | 68,16 | 67,12 | 68,16 | 0,86% | 1,00 |
| 20.03.2024 | 67,10 | 67,58 | 67,10 | 67,58 | -0,44% | 22,00 |
| 19.03.2024 | 66,96 | 67,88 | 66,96 | 67,88 | 3,13% | 18,00 |
| 18.03.2024 | 65,82 | 65,82 | 65,82 | 65,82 | -2,00% | - |
| 15.03.2024 | 67,16 | 67,16 | 67,16 | 67,16 | 1,11% | - |
| 14.03.2024 | 66,42 | 66,42 | 66,42 | 66,42 | -1,01% | - |
| 13.03.2024 | 65,52 | 67,10 | 65,52 | 67,10 | 1,91% | 225,00 |
| 12.03.2024 | 65,58 | 66,36 | 65,58 | 65,84 | 1,23% | 330,00 |
| 11.03.2024 | 65,04 | 65,04 | 65,04 | 65,04 | -1,42% | 40,00 |
| 08.03.2024 | 65,98 | 65,98 | 65,98 | 65,98 | 0,49% | - |
| 07.03.2024 | 65,66 | 65,66 | 65,66 | 65,66 | -0,06% | - |
| 06.03.2024 | 65,48 | 66,00 | 65,48 | 65,70 | 1,33% | 609,00 |
| 05.03.2024 | 64,84 | 64,84 | 64,84 | 64,84 | -2,05% | - |
| 04.03.2024 | 66,40 | 67,60 | 66,20 | 66,20 | -0,33% | 737,00 |
| 01.03.2024 | 64,52 | 66,74 | 64,38 | 66,42 | 8,89% | 405,00 |
| 29.02.2024 | 60,84 | 61,00 | 60,84 | 61,00 | 0,59% | 333,00 |
| 28.02.2024 | 60,64 | 60,64 | 60,64 | 60,64 | -0,82% | - |
| 27.02.2024 | 60,48 | 61,14 | 60,48 | 61,14 | 2,10% | 15,00 |
| 26.02.2024 | 59,88 | 59,88 | 59,88 | 59,88 | -1,48% | - |
| 23.02.2024 | 60,78 | 60,78 | 60,78 | 60,78 | 1,57% | 8,00 |
| 22.02.2024 | 59,84 | 59,84 | 59,84 | 59,84 | 2,82% | - |
| 21.02.2024 | 58,20 | 58,20 | 58,20 | 58,20 | -0,61% | - |
| 20.02.2024 | 58,56 | 58,56 | 58,56 | 58,56 | 0,90% | - |
| 19.02.2024 | 58,04 | 58,04 | 58,04 | 58,04 | -0,24% | - |
| 16.02.2024 | 58,18 | 58,18 | 58,18 | 58,18 | 0,62% | - |
| 15.02.2024 | 55,58 | 57,82 | 55,58 | 57,82 | 3,66% | 112,00 |
| 14.02.2024 | 55,16 | 55,78 | 55,16 | 55,78 | 0,98% | 20,00 |
| 13.02.2024 | 56,98 | 56,98 | 55,24 | 55,24 | -2,64% | 59,00 |
| 12.02.2024 | 56,28 | 56,74 | 56,28 | 56,74 | 0,82% | 653,00 |
| 09.02.2024 | 55,82 | 56,28 | 55,82 | 56,28 | -0,35% | 10,00 |
| 08.02.2024 | 55,74 | 56,48 | 55,74 | 56,48 | 0,21% | 17,00 |
| 07.02.2024 | 56,36 | 56,36 | 56,36 | 56,36 | 1,51% | - |
| 06.02.2024 | 55,52 | 55,52 | 55,52 | 55,52 | -2,05% | - |
| 05.02.2024 | 56,68 | 56,68 | 56,68 | 56,68 | -2,14% | 60,00 |
| 02.02.2024 | 57,92 | 57,92 | 57,92 | 57,92 | -1,93% | - |
| 01.02.2024 | 59,06 | 59,06 | 59,06 | 59,06 | -1,01% | - |
| 31.01.2024 | 59,66 | 59,66 | 59,66 | 59,66 | 1,50% | - |
| 30.01.2024 | 58,78 | 58,78 | 58,78 | 58,78 | -0,51% | - |
| 29.01.2024 | 59,08 | 59,08 | 59,08 | 59,08 | 0,17% | - |
| 26.01.2024 | 58,98 | 58,98 | 58,98 | 58,98 | 2,25% | - |
| 25.01.2024 | 57,68 | 57,68 | 57,68 | 57,68 | 0,35% | - |
| 24.01.2024 | 57,48 | 57,48 | 57,48 | 57,48 | 0,84% | - |
| 23.01.2024 | 57,00 | 57,00 | 57,00 | 57,00 | -0,63% | - |
| 22.01.2024 | 57,02 | 57,36 | 57,02 | 57,36 | -0,03% | 425,00 |
| 19.01.2024 | 57,38 | 57,38 | 57,38 | 57,38 | -0,55% | - |
| 18.01.2024 | 57,70 | 57,70 | 57,70 | 57,70 | -1,20% | - |
| 17.01.2024 | 58,40 | 58,40 | 58,40 | 58,40 | -3,02% | - |
| 16.01.2024 | 60,22 | 60,22 | 60,22 | 60,22 | 0,90% | - |
| 15.01.2024 | 59,68 | 59,68 | 59,68 | 59,68 | -0,86% | 6,00 |
| 12.01.2024 | 59,72 | 60,20 | 59,72 | 60,20 | 2,28% | 90,00 |
| 11.01.2024 | 58,86 | 58,86 | 58,86 | 58,86 | -0,07% | - |
| 10.01.2024 | 59,54 | 59,54 | 58,90 | 58,90 | -0,57% | 120,00 |
| 09.01.2024 | 59,24 | 59,24 | 59,24 | 59,24 | -1,79% | - |
| 08.01.2024 | 60,32 | 60,32 | 60,32 | 60,32 | -0,85% | - |
| 05.01.2024 | 60,84 | 60,84 | 60,84 | 60,84 | -1,43% | - |
| 04.01.2024 | 61,72 | 61,72 | 61,72 | 61,72 | 3,45% | - |
| 03.01.2024 | 59,66 | 59,66 | 59,66 | 59,66 | 1,08% | - |
| 02.01.2024 | 59,02 | 59,02 | 59,02 | 59,02 | 0,00% | - |
| 29.12.2023 | 58,72 | 59,34 | 58,72 | 59,02 | -0,81% | 50,00 |
| 28.12.2023 | 59,82 | 59,82 | 59,50 | 59,50 | -0,87% | 40,00 |
| 27.12.2023 | 60,02 | 60,02 | 60,02 | 60,02 | 1,73% | - |
| 22.12.2023 | 59,00 | 59,00 | 59,00 | 59,00 | 0,68% | - |
| 21.12.2023 | 58,22 | 58,60 | 57,36 | 58,60 | 0,55% | 1.150,00 |
| 20.12.2023 | 58,28 | 58,28 | 58,28 | 58,28 | 0,83% | - |
| 19.12.2023 | 57,86 | 57,86 | 57,80 | 57,80 | -0,99% | 56,00 |
| 18.12.2023 | 57,20 | 58,38 | 57,20 | 58,38 | -0,31% | 50,00 |
| 15.12.2023 | 58,56 | 58,56 | 58,56 | 58,56 | 1,60% | - |
| 14.12.2023 | 57,64 | 57,64 | 57,64 | 57,64 | 1,51% | - |
| 13.12.2023 | 56,28 | 56,78 | 56,28 | 56,78 | -2,00% | 512,00 |
| 12.12.2023 | 57,94 | 57,94 | 57,94 | 57,94 | -0,14% | - |
| 11.12.2023 | 58,02 | 58,02 | 58,02 | 58,02 | 1,58% | 100,00 |
| 08.12.2023 | 57,12 | 57,12 | 57,12 | 57,12 | -1,52% | - |