19,561€
-1,72%
Echtzeit-Aktienkurs Cenovus Energy Inc.
Bid:
Ask:
Aktienkurse zur Cenovus Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 20,07 | 20,67 | 19,56 | 19,60 | -1,52% | 75,00 |
| 05.03.2026 | 19,58 | 20,17 | 19,50 | 19,90 | 1,54% | - |
| 04.03.2026 | 19,26 | 19,97 | 18,83 | 19,60 | 1,42% | 28,00 |
| 03.03.2026 | 19,51 | 20,14 | 19,16 | 19,33 | -0,96% | 50,00 |
| 02.03.2026 | 19,70 | 20,35 | 19,35 | 19,52 | 3,73% | 225,00 |
| 27.02.2026 | 18,71 | 19,11 | 18,69 | 18,81 | 0,79% | 14,00 |
| 26.02.2026 | 18,42 | 18,93 | 18,11 | 18,67 | 0,11% | - |
| 25.02.2026 | 19,11 | 19,14 | 18,42 | 18,65 | -1,21% | - |
| 24.02.2026 | 19,12 | 19,35 | 18,85 | 18,87 | -1,16% | 350,00 |
| 23.02.2026 | 19,15 | 19,45 | 18,90 | 19,10 | -1,05% | - |
| 20.02.2026 | 19,72 | 19,89 | 19,04 | 19,30 | -1,76% | 4,00 |
| 19.02.2026 | 18,97 | 19,75 | 18,92 | 19,64 | 3,82% | - |
| 18.02.2026 | 18,26 | 19,14 | 18,25 | 18,92 | 3,76% | - |
| 17.02.2026 | 18,76 | 18,83 | 17,85 | 18,24 | -2,80% | - |
| 16.02.2026 | 18,50 | 18,78 | 18,45 | 18,76 | 2,20% | - |
| 13.02.2026 | 17,97 | 18,43 | 17,78 | 18,36 | 1,90% | 60,00 |
| 12.02.2026 | 18,55 | 18,68 | 17,87 | 18,02 | -2,53% | - |
| 11.02.2026 | 17,81 | 18,51 | 17,80 | 18,48 | 3,53% | - |
| 10.02.2026 | 17,63 | 17,99 | 17,46 | 17,85 | 1,01% | - |
| 09.02.2026 | 17,41 | 17,68 | 16,79 | 17,67 | 1,90% | - |
| 06.02.2026 | 16,74 | 17,38 | 16,70 | 17,34 | 2,87% | 125,00 |
| 05.02.2026 | 16,89 | 17,14 | 16,61 | 16,86 | -2,12% | - |
| 04.02.2026 | 16,89 | 17,29 | 16,62 | 17,23 | 1,95% | - |
| 03.02.2026 | 16,50 | 16,92 | 16,24 | 16,90 | 2,61% | - |
| 02.02.2026 | 16,65 | 16,65 | 15,15 | 16,47 | -0,85% | 602,00 |
| 30.01.2026 | 17,04 | 17,14 | 16,41 | 16,61 | -3,04% | - |
| 29.01.2026 | 16,42 | 17,31 | 16,34 | 17,13 | 3,17% | 144,00 |
| 28.01.2026 | 16,17 | 16,65 | 16,08 | 16,60 | 2,37% | 46,00 |
| 27.01.2026 | 15,85 | 16,33 | 15,61 | 16,22 | 2,70% | - |
| 26.01.2026 | 15,97 | 16,20 | 15,66 | 15,79 | -1,17% | - |
| 23.01.2026 | 15,68 | 16,17 | 15,68 | 15,98 | 2,87% | - |
| 22.01.2026 | 15,80 | 15,90 | 15,49 | 15,53 | -1,00% | - |
| 21.01.2026 | 15,12 | 15,90 | 15,02 | 15,69 | 3,80% | 5.000,00 |
| 20.01.2026 | 15,56 | 15,56 | 15,02 | 15,12 | -2,82% | - |
| 19.01.2026 | 15,52 | 15,63 | 15,37 | 15,55 | 0,15% | - |
| 16.01.2026 | 15,58 | 15,85 | 15,53 | 15,53 | -0,49% | - |
| 15.01.2026 | 15,90 | 15,90 | 15,36 | 15,61 | -0,61% | - |
| 14.01.2026 | 15,20 | 16,03 | 15,04 | 15,70 | 4,35% | - |
| 13.01.2026 | 14,28 | 15,09 | 14,28 | 15,05 | 5,43% | 310,00 |
| 12.01.2026 | 14,11 | 14,28 | 13,95 | 14,27 | 1,36% | - |
| 09.01.2026 | 14,06 | 14,36 | 13,63 | 14,08 | 0,02% | - |
| 08.01.2026 | 13,67 | 14,17 | 13,56 | 14,08 | 3,74% | - |
| 07.01.2026 | 13,86 | 13,91 | 13,39 | 13,57 | -2,13% | 2,00 |
| 06.01.2026 | 14,23 | 14,44 | 13,79 | 13,87 | -2,12% | - |
| 05.01.2026 | 14,77 | 14,94 | 13,53 | 14,17 | -5,40% | 275,00 |
| 02.01.2026 | 14,48 | 14,98 | 14,28 | 14,98 | 3,68% | - |
| 30.12.2025 | 14,36 | 14,57 | 14,36 | 14,44 | 0,52% | - |
| 29.12.2025 | 14,21 | 14,47 | 14,09 | 14,37 | 1,12% | 31,00 |
| 23.12.2025 | 14,22 | 14,36 | 14,06 | 14,21 | -0,81% | - |
| 22.12.2025 | 14,18 | 14,44 | 14,18 | 14,33 | 0,85% | - |
| 19.12.2025 | 14,02 | 14,26 | 14,00 | 14,20 | 0,42% | 2,00 |
| 18.12.2025 | 14,55 | 14,55 | 14,00 | 14,15 | -2,41% | - |
| 17.12.2025 | 14,33 | 14,75 | 14,33 | 14,50 | 1,14% | - |
| 16.12.2025 | 15,01 | 15,01 | 14,32 | 14,33 | -4,20% | - |
| 15.12.2025 | 15,32 | 15,39 | 14,78 | 14,96 | -2,50% | 1,00 |
| 12.12.2025 | 15,10 | 15,37 | 14,98 | 15,34 | 1,55% | - |
| 11.12.2025 | 15,28 | 15,37 | 14,85 | 15,11 | -0,94% | - |
| 10.12.2025 | 15,27 | 15,34 | 15,05 | 15,25 | 0,12% | - |
| 09.12.2025 | 15,42 | 15,56 | 15,22 | 15,23 | -1,49% | 1,00 |
| 08.12.2025 | 15,73 | 15,90 | 15,43 | 15,46 | -2,06% | - |
| 05.12.2025 | 15,75 | 16,07 | 15,66 | 15,79 | -0,21% | - |
| 04.12.2025 | 15,61 | 15,89 | 15,52 | 15,82 | 1,31% | - |
| 03.12.2025 | 15,28 | 15,64 | 15,10 | 15,62 | 3,31% | - |
| 02.12.2025 | 15,40 | 15,53 | 15,03 | 15,12 | -1,54% | - |
| 01.12.2025 | 15,38 | 15,67 | 15,21 | 15,36 | -0,22% | - |
| 28.11.2025 | 15,23 | 15,45 | 15,20 | 15,39 | 1,12% | - |
| 27.11.2025 | 15,14 | 15,26 | 15,05 | 15,22 | 0,18% | - |
| 26.11.2025 | 15,07 | 15,20 | 14,98 | 15,19 | 0,46% | 2,00 |
| 25.11.2025 | 15,52 | 15,52 | 14,76 | 15,12 | -2,61% | - |
| 24.11.2025 | 15,52 | 15,65 | 15,32 | 15,53 | 0,04% | - |
| 21.11.2025 | 15,73 | 15,77 | 15,27 | 15,52 | -1,45% | - |
| 20.11.2025 | 15,99 | 16,26 | 15,65 | 15,75 | 0,20% | - |
| 19.11.2025 | 15,87 | 16,01 | 15,49 | 15,72 | -1,61% | - |
| 18.11.2025 | 15,50 | 16,03 | 15,39 | 15,98 | 2,51% | - |
| 17.11.2025 | 15,65 | 15,92 | 15,48 | 15,59 | -0,26% | - |
| 14.11.2025 | 15,33 | 15,74 | 15,20 | 15,63 | 2,25% | - |
| 13.11.2025 | 15,70 | 15,83 | 15,21 | 15,28 | -2,81% | - |
| 12.11.2025 | 15,75 | 15,89 | 15,48 | 15,72 | -0,54% | - |
| 11.11.2025 | 15,47 | 15,86 | 15,37 | 15,81 | 2,27% | - |
| 10.11.2025 | 15,28 | 15,49 | 15,02 | 15,46 | 3,10% | - |
| 07.11.2025 | 14,57 | 15,06 | 14,51 | 14,99 | 2,59% | - |
| 06.11.2025 | 14,42 | 14,65 | 14,38 | 14,61 | 0,93% | - |
| 05.11.2025 | 14,50 | 14,71 | 14,43 | 14,48 | -0,39% | - |
| 04.11.2025 | 14,80 | 14,80 | 14,42 | 14,54 | -1,58% | 1,00 |
| 03.11.2025 | 14,59 | 14,92 | 14,59 | 14,77 | 0,59% | - |
| 31.10.2025 | 14,44 | 15,24 | 14,29 | 14,68 | 0,60% | - |
| 30.10.2025 | 14,72 | 14,79 | 14,48 | 14,60 | -0,46% | - |
| 29.10.2025 | 14,47 | 14,78 | 14,42 | 14,66 | 1,48% | - |
| 28.10.2025 | 14,70 | 14,74 | 14,40 | 14,45 | -1,79% | - |
| 27.10.2025 | 14,70 | 14,97 | 14,52 | 14,71 | -0,20% | - |
| 24.10.2025 | 14,90 | 15,13 | 14,67 | 14,74 | -1,17% | - |
| 23.10.2025 | 14,49 | 15,12 | 14,47 | 14,92 | 3,18% | 60,00 |
| 22.10.2025 | 14,55 | 14,64 | 14,27 | 14,46 | 0,63% | 243,00 |
| 21.10.2025 | 14,58 | 14,80 | 14,30 | 14,37 | -1,43% | - |
| 20.10.2025 | 14,53 | 14,62 | 14,29 | 14,57 | 1,50% | - |
| 17.10.2025 | 14,34 | 14,52 | 14,06 | 14,36 | 0,37% | 838,00 |
| 16.10.2025 | 15,03 | 15,05 | 14,29 | 14,31 | -3,84% | 1,00 |
| 15.10.2025 | 14,99 | 15,27 | 14,76 | 14,88 | -0,71% | - |
| 14.10.2025 | 15,14 | 15,16 | 14,59 | 14,98 | -0,91% | 2,00 |
| 13.10.2025 | 14,93 | 15,30 | 14,93 | 15,12 | 1,44% | - |