15,660€
0,71%
Echtzeit-Aktienkurs Cenovus Energy
Bid:
Ask:
Aktienkurse zur Cenovus Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 15,52 | 16,05 | 15,46 | 15,66 | 0,71% | - |
| 16.10.2024 | 15,51 | 15,65 | 15,38 | 15,55 | 0,24% | - |
| 15.10.2024 | 15,98 | 16,10 | 15,34 | 15,51 | -2,91% | 413,00 |
| 14.10.2024 | 16,27 | 16,36 | 15,91 | 15,98 | -1,96% | - |
| 11.10.2024 | 16,33 | 16,43 | 16,10 | 16,30 | -0,20% | - |
| 10.10.2024 | 16,08 | 16,44 | 16,00 | 16,33 | 1,85% | - |
| 09.10.2024 | 16,10 | 16,32 | 15,78 | 16,03 | -0,42% | - |
| 08.10.2024 | 16,75 | 16,75 | 15,94 | 16,10 | -3,87% | - |
| 07.10.2024 | 16,78 | 17,13 | 16,54 | 16,75 | 0,44% | - |
| 04.10.2024 | 16,17 | 16,69 | 16,11 | 16,68 | 3,17% | - |
| 03.10.2024 | 15,59 | 16,18 | 15,56 | 16,17 | 3,62% | - |
| 02.10.2024 | 15,51 | 15,86 | 15,44 | 15,60 | 0,72% | - |
| 01.10.2024 | 15,02 | 15,65 | 14,78 | 15,49 | 2,91% | - |
| 30.09.2024 | 14,90 | 15,23 | 14,69 | 15,05 | 1,38% | - |
| 27.09.2024 | 14,58 | 14,96 | 14,58 | 14,85 | 1,59% | - |
| 26.09.2024 | 15,26 | 15,36 | 14,54 | 14,61 | -4,26% | - |
| 25.09.2024 | 15,53 | 15,68 | 15,17 | 15,26 | -2,17% | - |
| 24.09.2024 | 15,58 | 15,84 | 15,46 | 15,60 | 0,63% | - |
| 23.09.2024 | 15,48 | 15,78 | 15,31 | 15,50 | 0,87% | - |
| 20.09.2024 | 15,41 | 15,60 | 15,20 | 15,37 | -0,21% | - |
| 19.09.2024 | 15,11 | 15,45 | 14,98 | 15,40 | 2,59% | - |
| 18.09.2024 | 15,05 | 15,26 | 14,78 | 15,01 | -0,31% | - |
| 17.09.2024 | 14,81 | 15,07 | 14,66 | 15,06 | 1,70% | - |
| 16.09.2024 | 14,66 | 14,87 | 14,51 | 14,81 | 0,77% | - |
| 13.09.2024 | 14,77 | 14,82 | 14,52 | 14,70 | -0,31% | 100,00 |
| 12.09.2024 | 14,72 | 14,99 | 14,50 | 14,74 | 0,14% | - |
| 11.09.2024 | 14,80 | 15,00 | 14,38 | 14,72 | -0,52% | - |
| 10.09.2024 | 15,24 | 15,45 | 14,48 | 14,80 | -2,93% | - |
| 09.09.2024 | 15,19 | 15,51 | 15,05 | 15,24 | 0,41% | - |
| 06.09.2024 | 15,53 | 15,70 | 15,12 | 15,18 | -2,25% | 25,00 |
| 05.09.2024 | 16,05 | 16,11 | 15,45 | 15,53 | -3,25% | - |
| 04.09.2024 | 16,44 | 16,46 | 15,87 | 16,05 | -2,33% | - |
| 03.09.2024 | 16,70 | 16,89 | 16,12 | 16,44 | -1,58% | - |
| 02.09.2024 | 16,78 | 16,90 | 16,67 | 16,70 | -0,28% | - |
| 30.08.2024 | 17,11 | 17,19 | 16,60 | 16,75 | -2,10% | - |
| 29.08.2024 | 16,88 | 17,20 | 16,72 | 17,11 | 1,34% | - |
| 28.08.2024 | 16,77 | 16,96 | 16,62 | 16,88 | 0,67% | - |
| 27.08.2024 | 17,27 | 17,34 | 16,66 | 16,77 | -2,90% | - |
| 26.08.2024 | 16,93 | 17,59 | 16,93 | 17,27 | 1,97% | - |
| 23.08.2024 | 16,87 | 17,16 | 16,85 | 16,94 | 0,39% | - |
| 22.08.2024 | 16,89 | 17,07 | 16,81 | 16,87 | -0,06% | - |
| 21.08.2024 | 16,93 | 17,18 | 16,82 | 16,88 | -0,31% | - |
| 20.08.2024 | 17,58 | 17,65 | 16,89 | 16,93 | -3,62% | - |
| 19.08.2024 | 17,86 | 18,11 | 17,50 | 17,57 | -1,54% | - |
| 16.08.2024 | 18,14 | 18,24 | 17,66 | 17,84 | -1,63% | - |
| 15.08.2024 | 17,50 | 18,22 | 17,44 | 18,14 | 3,66% | 55,00 |
| 14.08.2024 | 17,44 | 17,57 | 17,27 | 17,50 | 0,32% | - |
| 13.08.2024 | 17,39 | 17,64 | 17,21 | 17,44 | 0,31% | - |
| 12.08.2024 | 16,87 | 17,48 | 16,86 | 17,39 | 3,20% | - |
| 09.08.2024 | 16,70 | 17,01 | 16,62 | 16,85 | 0,90% | - |
| 08.08.2024 | 16,41 | 16,84 | 16,30 | 16,70 | 1,64% | - |
| 07.08.2024 | 16,51 | 16,94 | 16,30 | 16,43 | -0,47% | - |
| 06.08.2024 | 16,25 | 16,70 | 16,16 | 16,51 | 1,46% | - |
| 05.08.2024 | 16,48 | 16,48 | 15,46 | 16,27 | -1,30% | 50,00 |
| 02.08.2024 | 17,47 | 17,62 | 16,25 | 16,48 | -5,86% | 260,00 |
| 01.08.2024 | 18,64 | 19,29 | 17,32 | 17,51 | -5,64% | - |
| 31.07.2024 | 18,07 | 18,70 | 18,07 | 18,56 | 2,62% | - |
| 30.07.2024 | 18,05 | 18,26 | 17,93 | 18,08 | -0,25% | - |
| 29.07.2024 | 18,28 | 18,47 | 17,85 | 18,13 | -0,82% | - |
| 26.07.2024 | 18,15 | 18,38 | 17,87 | 18,28 | 0,69% | - |
| 25.07.2024 | 18,00 | 18,25 | 17,64 | 18,15 | 1,11% | - |
| 24.07.2024 | 17,95 | 18,27 | 17,88 | 17,95 | 0,12% | - |
| 23.07.2024 | 18,36 | 18,48 | 17,88 | 17,93 | -2,34% | - |
| 22.07.2024 | 18,30 | 18,45 | 18,01 | 18,36 | 0,27% | - |
| 19.07.2024 | 18,58 | 18,70 | 18,22 | 18,31 | -1,19% | - |
| 18.07.2024 | 18,76 | 18,99 | 18,50 | 18,53 | -1,28% | - |
| 17.07.2024 | 18,75 | 18,96 | 18,55 | 18,77 | 0,14% | - |
| 16.07.2024 | 18,95 | 18,96 | 18,68 | 18,74 | -1,19% | - |
| 15.07.2024 | 18,22 | 19,05 | 18,22 | 18,97 | 3,76% | - |
| 12.07.2024 | 18,29 | 18,59 | 18,23 | 18,28 | 0,01% | - |
| 11.07.2024 | 18,15 | 18,49 | 17,96 | 18,28 | 0,66% | - |
| 10.07.2024 | 17,81 | 18,19 | 17,66 | 18,16 | 1,90% | - |
| 09.07.2024 | 18,09 | 18,15 | 17,81 | 17,82 | -1,32% | - |
| 08.07.2024 | 18,25 | 18,25 | 17,39 | 18,06 | -0,35% | - |
| 05.07.2024 | 18,73 | 18,74 | 18,06 | 18,12 | -3,24% | - |
| 04.07.2024 | 18,76 | 18,82 | 18,47 | 18,73 | 0,27% | - |
| 03.07.2024 | 18,81 | 18,95 | 18,57 | 18,68 | -0,83% | - |
| 02.07.2024 | 18,45 | 18,84 | 18,43 | 18,84 | 2,06% | - |
| 01.07.2024 | 18,34 | 18,55 | 18,28 | 18,45 | 0,62% | - |
| 28.06.2024 | 18,37 | 18,68 | 18,27 | 18,34 | -0,16% | - |
| 27.06.2024 | 18,09 | 18,40 | 18,09 | 18,37 | 1,40% | - |
| 26.06.2024 | 18,06 | 18,27 | 17,94 | 18,12 | 0,34% | - |
| 25.06.2024 | 17,94 | 18,21 | 17,86 | 18,06 | 0,64% | - |
| 24.06.2024 | 17,44 | 18,00 | 17,40 | 17,94 | 2,43% | - |
| 21.06.2024 | 17,58 | 17,81 | 17,34 | 17,51 | -0,38% | - |
| 20.06.2024 | 17,34 | 17,78 | 17,32 | 17,58 | 1,38% | 160,00 |
| 19.06.2024 | 17,31 | 17,56 | 17,27 | 17,34 | -0,64% | 1.000,00 |
| 18.06.2024 | 17,17 | 17,50 | 16,89 | 17,45 | 2,08% | - |
| 17.06.2024 | 17,04 | 17,20 | 16,94 | 17,10 | 0,51% | 50,00 |
| 14.06.2024 | 17,27 | 17,32 | 16,86 | 17,01 | -0,83% | - |
| 13.06.2024 | 17,77 | 17,82 | 16,98 | 17,15 | -3,37% | 390,00 |
| 12.06.2024 | 17,95 | 18,20 | 17,68 | 17,75 | -1,12% | - |
| 11.06.2024 | 17,99 | 18,12 | 17,78 | 17,95 | -0,55% | - |
| 10.06.2024 | 17,48 | 18,05 | 17,48 | 18,05 | 3,35% | 37,00 |
| 07.06.2024 | 17,56 | 17,62 | 17,37 | 17,46 | -0,54% | - |
| 06.06.2024 | 17,60 | 17,81 | 17,42 | 17,56 | -0,57% | 140,00 |
| 05.06.2024 | 17,64 | 17,96 | 17,50 | 17,66 | -0,15% | 677,00 |
| 04.06.2024 | 18,05 | 18,05 | 17,45 | 17,69 | -2,01% | 75,00 |
| 03.06.2024 | 19,10 | 19,38 | 17,94 | 18,05 | -5,50% | - |
| 31.05.2024 | 19,00 | 19,26 | 18,89 | 19,10 | 0,67% | - |