71,790€
-0,07%
Echtzeit-Aktienkurs Canadian Natural Resources Ltd.
Bid:
Ask:
Aktienkurse zur Canadian Natural Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 71,82 | 72,21 | 71,43 | 71,82 | -0,25% | - |
| 23.04.2024 | 72,09 | 72,20 | 70,93 | 72,00 | -0,01% | 960,00 |
| 22.04.2024 | 71,38 | 72,71 | 71,23 | 72,01 | 0,24% | 400,00 |
| 19.04.2024 | 72,57 | 72,88 | 71,30 | 71,84 | -0,48% | - |
| 18.04.2024 | 72,38 | 72,86 | 71,46 | 72,19 | -0,22% | 21,00 |
| 17.04.2024 | 72,76 | 73,99 | 72,05 | 72,35 | -0,71% | - |
| 16.04.2024 | 73,19 | 73,63 | 72,15 | 72,87 | -0,07% | 590,00 |
| 15.04.2024 | 74,33 | 75,76 | 72,60 | 72,92 | -2,02% | - |
| 12.04.2024 | 75,81 | 77,08 | 74,02 | 74,42 | -1,19% | 186,00 |
| 11.04.2024 | 76,59 | 76,86 | 74,41 | 75,32 | -1,74% | - |
| 10.04.2024 | 75,54 | 76,84 | 74,60 | 76,65 | 1,89% | - |
| 09.04.2024 | 74,40 | 75,33 | 74,03 | 75,23 | 1,05% | 280,00 |
| 08.04.2024 | 74,55 | 75,41 | 73,48 | 74,45 | -0,64% | 373,00 |
| 05.04.2024 | 74,18 | 74,93 | 72,94 | 74,93 | 1,37% | 270,00 |
| 04.04.2024 | 73,29 | 73,92 | 72,77 | 73,92 | 0,89% | 200,00 |
| 03.04.2024 | 72,65 | 73,58 | 72,45 | 73,27 | 0,90% | - |
| 02.04.2024 | 71,97 | 72,83 | 71,39 | 72,62 | 2,69% | 280,00 |
| 28.03.2024 | 69,82 | 70,90 | 69,80 | 70,72 | 2,02% | - |
| 27.03.2024 | 69,34 | 70,08 | 68,70 | 69,32 | -0,56% | 300,00 |
| 26.03.2024 | 69,96 | 70,16 | 69,38 | 69,71 | 0,07% | - |
| 25.03.2024 | 68,60 | 69,99 | 68,03 | 69,66 | 2,08% | 570,00 |
| 22.03.2024 | 68,53 | 68,85 | 67,73 | 68,24 | -0,19% | - |
| 21.03.2024 | 67,78 | 68,63 | 67,52 | 68,37 | 1,11% | 140,00 |
| 20.03.2024 | 67,36 | 67,90 | 67,14 | 67,62 | -0,56% | 15,00 |
| 19.03.2024 | 67,46 | 68,11 | 67,29 | 68,00 | 0,21% | 615,00 |
| 18.03.2024 | 66,72 | 67,87 | 65,90 | 67,86 | 1,77% | - |
| 15.03.2024 | 67,71 | 67,98 | 65,67 | 66,68 | -0,73% | 300,00 |
| 14.03.2024 | 67,69 | 67,97 | 66,96 | 67,17 | 1,93% | 424,00 |
| 13.03.2024 | 66,11 | 67,77 | 65,88 | 65,90 | 0,66% | - |
| 12.03.2024 | 66,17 | 66,55 | 65,47 | 65,47 | -1,87% | - |
| 11.03.2024 | 65,39 | 66,95 | 64,92 | 66,72 | 1,80% | 1.000,00 |
| 08.03.2024 | 66,22 | 66,61 | 64,89 | 65,54 | -0,46% | 400,00 |
| 07.03.2024 | 65,98 | 67,03 | 65,62 | 65,84 | -0,18% | 260,00 |
| 06.03.2024 | 65,81 | 66,69 | 65,45 | 65,96 | 0,58% | - |
| 05.03.2024 | 64,78 | 66,63 | 64,37 | 65,58 | 0,97% | 810,00 |
| 04.03.2024 | 66,63 | 67,59 | 64,93 | 64,95 | -2,71% | 200,00 |
| 01.03.2024 | 64,70 | 67,21 | 64,47 | 66,76 | 3,57% | 330,00 |
| 29.02.2024 | 61,16 | 64,65 | 60,91 | 64,46 | 5,46% | - |
| 28.02.2024 | 60,70 | 61,43 | 60,59 | 61,12 | 0,34% | - |
| 27.02.2024 | 60,78 | 61,61 | 60,56 | 60,91 | 0,28% | 510,00 |
| 26.02.2024 | 60,26 | 60,86 | 59,78 | 60,74 | 0,61% | 510,00 |
| 23.02.2024 | 61,12 | 61,12 | 60,12 | 60,37 | -1,39% | - |
| 22.02.2024 | 60,17 | 61,40 | 59,39 | 61,22 | 1,73% | 340,00 |
| 21.02.2024 | 58,20 | 60,20 | 58,00 | 60,18 | 2,98% | - |
| 20.02.2024 | 58,77 | 59,09 | 57,89 | 58,44 | -0,41% | 136,00 |
| 19.02.2024 | 58,23 | 59,14 | 58,11 | 58,68 | 0,19% | 600,00 |
| 16.02.2024 | 58,46 | 58,75 | 57,99 | 58,57 | 0,26% | 100,00 |
| 15.02.2024 | 55,93 | 58,47 | 55,43 | 58,42 | 4,28% | 1.020,00 |
| 14.02.2024 | 55,47 | 56,31 | 55,47 | 56,02 | 1,50% | 550,00 |
| 13.02.2024 | 56,75 | 57,27 | 55,05 | 55,19 | -2,54% | 340,00 |
| 12.02.2024 | 56,49 | 56,85 | 56,09 | 56,63 | 0,39% | 198,00 |
| 09.02.2024 | 56,12 | 56,56 | 55,96 | 56,41 | 0,34% | 2.258,00 |
| 08.02.2024 | 56,00 | 56,56 | 55,69 | 56,22 | 0,37% | 632,00 |
| 07.02.2024 | 56,64 | 57,04 | 55,65 | 56,01 | -1,20% | 42,00 |
| 06.02.2024 | 55,80 | 56,84 | 55,67 | 56,69 | 1,56% | 24,00 |
| 05.02.2024 | 56,37 | 56,69 | 55,26 | 55,82 | -0,27% | 1.350,00 |
| 02.02.2024 | 58,20 | 58,75 | 55,91 | 55,97 | -3,62% | 600,00 |
| 01.02.2024 | 59,42 | 59,92 | 57,99 | 58,07 | -1,93% | - |
| 31.01.2024 | 60,07 | 60,21 | 58,60 | 59,21 | -1,14% | - |
| 30.01.2024 | 59,08 | 59,93 | 57,97 | 59,89 | 1,61% | - |
| 29.01.2024 | 59,37 | 59,67 | 57,93 | 58,94 | -0,56% | - |
| 26.01.2024 | 59,34 | 59,75 | 58,48 | 59,27 | -0,27% | - |
| 25.01.2024 | 58,00 | 59,43 | 57,99 | 59,43 | 2,80% | 240,00 |
| 24.01.2024 | 57,81 | 58,58 | 57,43 | 57,81 | 0,00% | - |
| 23.01.2024 | 57,30 | 58,44 | 57,04 | 57,81 | 0,87% | - |
| 22.01.2024 | 57,75 | 58,32 | 56,86 | 57,31 | -0,86% | - |
| 19.01.2024 | 57,64 | 57,93 | 57,30 | 57,81 | 0,42% | - |
| 18.01.2024 | 57,96 | 58,71 | 57,30 | 57,57 | -0,45% | - |
| 17.01.2024 | 58,29 | 58,92 | 57,14 | 57,83 | -1,04% | 200,00 |
| 16.01.2024 | 59,58 | 60,77 | 58,41 | 58,44 | -2,86% | - |
| 15.01.2024 | 59,46 | 60,46 | 58,84 | 60,16 | 1,06% | - |
| 12.01.2024 | 59,71 | 60,98 | 59,35 | 59,53 | 0,44% | - |
| 11.01.2024 | 59,14 | 60,08 | 58,90 | 59,27 | 0,46% | - |
| 10.01.2024 | 59,81 | 60,04 | 58,89 | 59,00 | -1,01% | - |
| 09.01.2024 | 59,55 | 60,42 | 59,15 | 59,60 | -0,28% | - |
| 08.01.2024 | 60,90 | 61,03 | 59,13 | 59,77 | -2,53% | - |
| 05.01.2024 | 61,18 | 61,79 | 61,00 | 61,32 | 0,72% | - |
| 04.01.2024 | 62,02 | 62,25 | 60,66 | 60,88 | -1,55% | - |
| 03.01.2024 | 59,95 | 61,90 | 59,61 | 61,84 | 3,27% | - |
| 02.01.2024 | 61,72 | 62,11 | 59,54 | 59,88 | 1,13% | - |
| 29.12.2023 | 59,05 | 59,37 | 58,91 | 59,21 | 0,27% | 10,00 |
| 28.12.2023 | 60,12 | 60,14 | 59,05 | 59,05 | -1,44% | 96,00 |
| 27.12.2023 | 61,37 | 61,39 | 59,72 | 59,91 | 1,15% | 4,00 |
| 22.12.2023 | 59,25 | 59,92 | 58,86 | 59,23 | 0,54% | - |
| 21.12.2023 | 58,58 | 58,91 | 57,39 | 58,91 | 0,56% | - |
| 20.12.2023 | 58,61 | 59,96 | 58,52 | 58,58 | -0,02% | - |
| 19.12.2023 | 58,09 | 58,80 | 57,69 | 58,59 | 0,95% | 60,00 |
| 18.12.2023 | 57,17 | 58,70 | 56,97 | 58,04 | 1,38% | 24,00 |
| 15.12.2023 | 58,90 | 59,68 | 57,19 | 57,25 | -2,74% | - |
| 14.12.2023 | 58,40 | 59,32 | 58,09 | 58,86 | 0,94% | - |
| 13.12.2023 | 56,65 | 58,33 | 56,64 | 58,31 | 2,46% | - |
| 12.12.2023 | 58,24 | 58,24 | 56,09 | 56,91 | -1,90% | - |
| 11.12.2023 | 58,28 | 58,36 | 57,55 | 58,01 | 0,07% | - |
| 08.12.2023 | 57,33 | 58,09 | 56,71 | 57,97 | 0,54% | - |
| 07.12.2023 | 58,25 | 58,88 | 56,33 | 57,66 | -0,84% | 37,00 |
| 06.12.2023 | 61,60 | 61,77 | 58,15 | 58,15 | -5,45% | - |
| 05.12.2023 | 61,44 | 62,26 | 60,99 | 61,50 | -0,03% | 994,00 |
| 04.12.2023 | 62,10 | 62,96 | 61,11 | 61,52 | -1,41% | 1.200,00 |
| 01.12.2023 | 61,62 | 63,17 | 61,50 | 62,40 | 1,66% | - |
| 30.11.2023 | 60,71 | 62,04 | 60,48 | 61,38 | 1,45% | - |