12,850€
-1,24%
Echtzeit-Aktienkurs Cenovus Energy
Bid:
Ask:
Aktienkurse zur Cenovus Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 12,92 | 13,22 | 12,80 | 12,85 | -1,25% | - |
| 14.08.2025 | 12,89 | 13,01 | 12,64 | 13,01 | 1,12% | - |
| 13.08.2025 | 12,71 | 12,95 | 12,56 | 12,87 | 1,39% | - |
| 12.08.2025 | 12,60 | 12,77 | 12,28 | 12,69 | 1,38% | - |
| 11.08.2025 | 12,77 | 12,90 | 12,50 | 12,52 | -2,03% | - |
| 08.08.2025 | 12,64 | 12,91 | 12,55 | 12,78 | 1,26% | - |
| 07.08.2025 | 12,74 | 13,02 | 12,60 | 12,62 | -0,79% | - |
| 06.08.2025 | 13,06 | 13,37 | 12,66 | 12,72 | -2,55% | - |
| 05.08.2025 | 12,92 | 13,07 | 12,77 | 13,05 | 1,15% | - |
| 04.08.2025 | 12,80 | 12,95 | 12,52 | 12,90 | 0,69% | - |
| 01.08.2025 | 13,34 | 13,40 | 12,73 | 12,81 | -4,17% | 86,00 |
| 31.07.2025 | 13,43 | 13,68 | 12,67 | 13,37 | 0,91% | - |
| 30.07.2025 | 13,12 | 13,25 | 12,96 | 13,25 | 0,98% | - |
| 29.07.2025 | 12,94 | 13,19 | 12,79 | 13,12 | 1,36% | 200,00 |
| 28.07.2025 | 12,40 | 12,97 | 12,37 | 12,95 | 5,03% | 1,00 |
| 25.07.2025 | 12,24 | 12,40 | 12,16 | 12,33 | 0,82% | - |
| 24.07.2025 | 12,44 | 12,60 | 11,89 | 12,23 | -1,79% | - |
| 23.07.2025 | 12,10 | 12,49 | 12,06 | 12,45 | 2,27% | - |
| 22.07.2025 | 12,06 | 12,20 | 11,94 | 12,17 | 1,24% | - |
| 21.07.2025 | 12,16 | 12,25 | 11,97 | 12,02 | -0,60% | - |
| 18.07.2025 | 12,11 | 12,35 | 12,05 | 12,10 | -0,04% | 150,00 |
| 17.07.2025 | 12,10 | 12,19 | 11,99 | 12,10 | 0,72% | - |
| 16.07.2025 | 12,26 | 12,40 | 11,91 | 12,01 | -2,04% | - |
| 15.07.2025 | 12,31 | 12,45 | 12,20 | 12,26 | -0,73% | 82,00 |
| 14.07.2025 | 12,36 | 12,66 | 12,25 | 12,35 | -1,53% | - |
| 11.07.2025 | 12,24 | 12,59 | 12,11 | 12,55 | 2,08% | - |
| 10.07.2025 | 12,40 | 12,42 | 12,11 | 12,29 | -0,57% | 190,00 |
| 09.07.2025 | 12,46 | 12,54 | 12,33 | 12,36 | -0,72% | - |
| 08.07.2025 | 11,99 | 12,61 | 11,89 | 12,45 | 3,76% | - |
| 07.07.2025 | 11,98 | 12,16 | 11,84 | 12,00 | 0,40% | 900,00 |
| 04.07.2025 | 11,98 | 12,00 | 11,85 | 11,95 | -0,73% | - |
| 03.07.2025 | 12,09 | 12,28 | 11,96 | 12,04 | -0,37% | - |
| 02.07.2025 | 11,72 | 12,09 | 11,59 | 12,08 | 2,67% | - |
| 01.07.2025 | 11,46 | 11,89 | 11,42 | 11,77 | 1,90% | - |
| 30.06.2025 | 11,61 | 11,75 | 11,52 | 11,55 | -0,91% | - |
| 27.06.2025 | 11,80 | 11,87 | 11,56 | 11,66 | -1,23% | - |
| 26.06.2025 | 11,70 | 11,86 | 11,56 | 11,80 | 0,89% | - |
| 25.06.2025 | 11,72 | 11,92 | 11,64 | 11,70 | -0,96% | - |
| 24.06.2025 | 11,85 | 12,13 | 11,68 | 11,81 | -1,87% | 250,00 |
| 23.06.2025 | 13,00 | 13,07 | 12,00 | 12,04 | -5,30% | 1.000,00 |
| 20.06.2025 | 12,88 | 12,91 | 12,64 | 12,71 | -1,32% | - |
| 19.06.2025 | 12,72 | 13,04 | 12,72 | 12,88 | 1,12% | - |
| 18.06.2025 | 12,88 | 13,00 | 12,68 | 12,74 | -1,07% | - |
| 17.06.2025 | 12,60 | 12,99 | 12,60 | 12,87 | 1,71% | - |
| 16.06.2025 | 13,15 | 13,22 | 12,47 | 12,66 | -1,51% | - |
| 13.06.2025 | 13,40 | 13,40 | 12,58 | 12,85 | 3,24% | - |
| 12.06.2025 | 12,48 | 12,49 | 12,12 | 12,45 | -0,30% | - |
| 11.06.2025 | 12,30 | 12,54 | 12,08 | 12,49 | 1,59% | - |
| 10.06.2025 | 12,07 | 12,42 | 12,03 | 12,29 | 2,37% | 150,00 |
| 09.06.2025 | 11,91 | 12,07 | 11,78 | 12,01 | 1,09% | - |
| 06.06.2025 | 11,53 | 11,93 | 11,48 | 11,88 | 2,96% | - |
| 05.06.2025 | 11,42 | 11,70 | 11,35 | 11,54 | 1,45% | - |
| 04.06.2025 | 11,93 | 12,12 | 11,28 | 11,37 | -4,85% | 150,00 |
| 03.06.2025 | 11,65 | 12,12 | 11,61 | 11,95 | 2,25% | - |
| 02.06.2025 | 11,65 | 11,91 | 11,57 | 11,69 | 0,65% | - |
| 30.05.2025 | 11,93 | 12,05 | 11,57 | 11,61 | -2,69% | - |
| 29.05.2025 | 11,94 | 12,15 | 11,78 | 11,93 | 0,42% | - |
| 28.05.2025 | 12,02 | 12,16 | 11,81 | 11,88 | -0,80% | - |
| 27.05.2025 | 12,08 | 12,22 | 11,85 | 11,98 | -1,21% | 750,00 |
| 26.05.2025 | 11,99 | 12,15 | 11,92 | 12,13 | 1,04% | - |
| 23.05.2025 | 11,81 | 12,02 | 11,55 | 12,00 | 1,58% | - |
| 22.05.2025 | 11,77 | 11,90 | 11,40 | 11,81 | 0,72% | 300,00 |
| 21.05.2025 | 11,72 | 12,09 | 11,66 | 11,73 | -0,41% | - |
| 20.05.2025 | 11,99 | 12,27 | 11,72 | 11,78 | -2,26% | 150,00 |
| 19.05.2025 | 12,23 | 12,27 | 11,87 | 12,05 | -2,06% | 150,00 |
| 16.05.2025 | 12,19 | 12,42 | 12,08 | 12,30 | 0,92% | - |
| 15.05.2025 | 12,35 | 12,35 | 11,85 | 12,19 | -1,33% | 150,00 |
| 14.05.2025 | 12,41 | 12,49 | 12,24 | 12,35 | -0,95% | - |
| 13.05.2025 | 12,37 | 12,54 | 12,16 | 12,47 | 0,87% | 250,00 |
| 12.05.2025 | 11,83 | 12,66 | 11,83 | 12,36 | 4,87% | 850,00 |
| 09.05.2025 | 11,39 | 11,82 | 11,39 | 11,79 | 3,68% | - |
| 08.05.2025 | 10,41 | 11,51 | 10,33 | 11,37 | 9,25% | - |
| 07.05.2025 | 10,37 | 10,75 | 10,21 | 10,41 | -0,15% | - |
| 06.05.2025 | 10,45 | 10,69 | 10,28 | 10,42 | 1,13% | - |
| 05.05.2025 | 10,68 | 10,68 | 10,26 | 10,31 | -3,21% | - |
| 02.05.2025 | 10,39 | 10,89 | 10,39 | 10,65 | 2,36% | 205,00 |
| 30.04.2025 | 10,65 | 10,68 | 10,26 | 10,40 | -2,50% | - |
| 29.04.2025 | 10,68 | 10,74 | 10,49 | 10,67 | 0,12% | - |
| 28.04.2025 | 10,63 | 10,80 | 10,36 | 10,66 | 0,31% | - |
| 25.04.2025 | 10,63 | 10,93 | 10,47 | 10,63 | -0,30% | - |
| 24.04.2025 | 10,58 | 10,72 | 10,49 | 10,66 | 0,87% | 9,00 |
| 23.04.2025 | 10,57 | 11,03 | 10,50 | 10,57 | -0,42% | - |
| 22.04.2025 | 10,65 | 10,74 | 10,21 | 10,61 | -0,40% | - |
| 17.04.2025 | 10,36 | 10,78 | 10,27 | 10,65 | 4,21% | - |
| 16.04.2025 | 9,95 | 10,41 | 9,83 | 10,22 | 2,10% | 116,00 |
| 15.04.2025 | 10,18 | 10,40 | 10,00 | 10,01 | -1,69% | - |
| 14.04.2025 | 10,03 | 10,38 | 9,95 | 10,19 | 1,47% | - |
| 11.04.2025 | 9,91 | 10,16 | 9,60 | 10,04 | 1,38% | - |
| 10.04.2025 | 10,85 | 11,00 | 9,60 | 9,90 | -10,02% | - |
| 09.04.2025 | 9,66 | 11,13 | 9,08 | 11,00 | 13,53% | 1.000,00 |
| 08.04.2025 | 10,22 | 10,64 | 9,51 | 9,69 | -5,45% | 50,00 |
| 07.04.2025 | 10,23 | 10,60 | 9,59 | 10,25 | -0,30% | - |
| 04.04.2025 | 11,65 | 11,66 | 10,13 | 10,28 | -12,11% | 350,00 |
| 03.04.2025 | 12,93 | 12,93 | 11,68 | 11,70 | -9,64% | 300,00 |
| 02.04.2025 | 12,98 | 12,98 | 12,68 | 12,95 | -0,28% | - |
| 01.04.2025 | 12,86 | 13,00 | 12,73 | 12,98 | 0,96% | - |
| 31.03.2025 | 12,72 | 13,05 | 12,57 | 12,86 | 1,10% | - |
| 28.03.2025 | 13,05 | 13,11 | 12,72 | 12,72 | -2,60% | 300,00 |
| 27.03.2025 | 13,27 | 13,27 | 12,94 | 13,06 | -1,32% | - |
| 26.03.2025 | 13,39 | 13,53 | 13,17 | 13,23 | -0,50% | 200,00 |