15,010€
-0,33%
Echtzeit-Aktienkurs Cenovus Energy
Bid:
Ask:
Aktienkurse zur Cenovus Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.05.2024 | 19,21 | 19,44 | 18,89 | 18,97 | -0,62% | - |
| 29.05.2024 | 19,32 | 19,34 | 18,88 | 19,09 | -1,01% | - |
| 28.05.2024 | 18,78 | 19,38 | 18,76 | 19,28 | 2,68% | - |
| 27.05.2024 | 18,67 | 18,86 | 18,50 | 18,78 | -0,06% | - |
| 24.05.2024 | 18,32 | 18,82 | 18,26 | 18,79 | 2,01% | 100,00 |
| 23.05.2024 | 18,46 | 18,66 | 18,31 | 18,42 | -0,63% | 140,00 |
| 22.05.2024 | 18,68 | 18,71 | 18,30 | 18,54 | -0,72% | - |
| 21.05.2024 | 18,57 | 18,73 | 18,44 | 18,67 | 0,48% | - |
| 20.05.2024 | 18,59 | 18,91 | 18,56 | 18,58 | 0,00% | - |
| 17.05.2024 | 18,45 | 18,64 | 18,34 | 18,58 | 0,98% | - |
| 16.05.2024 | 18,57 | 18,94 | 18,35 | 18,40 | -0,81% | - |
| 15.05.2024 | 18,66 | 18,76 | 18,24 | 18,55 | -0,54% | - |
| 14.05.2024 | 18,86 | 19,43 | 18,58 | 18,65 | -1,82% | - |
| 13.05.2024 | 19,06 | 19,23 | 18,80 | 19,00 | -0,34% | - |
| 10.05.2024 | 19,45 | 19,56 | 19,02 | 19,06 | -1,32% | 200,00 |
| 09.05.2024 | 19,32 | 19,48 | 19,24 | 19,31 | -0,12% | - |
| 08.05.2024 | 19,16 | 19,48 | 18,98 | 19,34 | 0,98% | - |
| 07.05.2024 | 19,26 | 19,40 | 19,01 | 19,15 | -0,57% | - |
| 06.05.2024 | 19,02 | 19,51 | 18,89 | 19,26 | 1,21% | - |
| 03.05.2024 | 19,21 | 19,28 | 18,86 | 19,03 | -0,68% | - |
| 02.05.2024 | 19,43 | 19,47 | 19,08 | 19,16 | -0,83% | 130,00 |