22,340€
-0,43%
Echtzeit-Aktienkurs Cenovus Energy Inc.
Bid:
Ask:
Aktienkurse zur Cenovus Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2026 | 22,47 | 22,51 | 22,46 | 22,51 | 0,30% | - |
| 22.06.2026 | 21,93 | 22,50 | 21,80 | 22,44 | 2,29% | - |
| 19.06.2026 | 21,92 | 22,14 | 21,81 | 21,94 | 0,47% | - |
| 18.06.2026 | 22,51 | 22,51 | 21,41 | 21,83 | -2,15% | 150,00 |
| 17.06.2026 | 22,36 | 22,75 | 22,20 | 22,31 | -1,67% | 21,00 |
| 16.06.2026 | 23,41 | 23,41 | 22,52 | 22,69 | -2,51% | 65,00 |
| 15.06.2026 | 24,34 | 24,34 | 22,67 | 23,28 | -4,45% | 263,00 |
| 12.06.2026 | 24,52 | 24,71 | 23,88 | 24,36 | -0,95% | 1.100,00 |
| 11.06.2026 | 24,57 | 25,37 | 24,33 | 24,60 | -0,32% | - |
| 10.06.2026 | 23,59 | 24,83 | 23,59 | 24,68 | 3,51% | 219,00 |
| 09.06.2026 | 24,69 | 24,85 | 23,55 | 23,84 | -4,44% | 2,00 |
| 08.06.2026 | 25,10 | 25,35 | 24,70 | 24,95 | 1,52% | 3,00 |
| 05.06.2026 | 25,65 | 25,81 | 24,56 | 24,57 | -4,16% | 47,00 |
| 04.06.2026 | 25,54 | 25,79 | 24,77 | 25,64 | 0,35% | - |
| 03.06.2026 | 25,18 | 25,94 | 25,18 | 25,55 | 1,85% | 8,00 |
| 02.06.2026 | 24,08 | 25,10 | 24,07 | 25,09 | 3,57% | 20,00 |
| 01.06.2026 | 24,08 | 24,58 | 23,84 | 24,22 | 2,71% | 25,00 |
| 29.05.2026 | 24,04 | 24,13 | 23,47 | 23,58 | -2,62% | - |
| 28.05.2026 | 24,26 | 25,14 | 24,09 | 24,22 | -0,64% | 13,00 |
| 27.05.2026 | 24,65 | 24,92 | 23,91 | 24,37 | -2,03% | - |
| 26.05.2026 | 25,39 | 25,45 | 24,80 | 24,88 | 0,45% | 268,00 |
| 25.05.2026 | 25,91 | 25,91 | 24,44 | 24,76 | -4,36% | 353,00 |
| 22.05.2026 | 26,13 | 26,38 | 25,82 | 25,89 | -0,73% | 7,00 |
| 21.05.2026 | 26,28 | 26,95 | 25,81 | 26,08 | -1,07% | 27,00 |
| 20.05.2026 | 27,43 | 27,66 | 26,20 | 26,37 | -3,72% | 27,00 |
| 19.05.2026 | 27,06 | 27,54 | 26,72 | 27,39 | 1,33% | 1,00 |
| 18.05.2026 | 26,53 | 27,22 | 26,02 | 27,03 | 2,25% | 1.675,00 |
| 15.05.2026 | 25,71 | 26,50 | 25,71 | 26,43 | 2,42% | 87,00 |
| 14.05.2026 | 25,33 | 25,93 | 25,11 | 25,81 | 2,06% | - |
| 13.05.2026 | 25,83 | 25,85 | 25,03 | 25,29 | -0,75% | 4,00 |
| 12.05.2026 | 24,88 | 25,57 | 24,86 | 25,48 | 2,91% | - |
| 11.05.2026 | 24,10 | 24,91 | 24,10 | 24,76 | 2,75% | 2,00 |
| 08.05.2026 | 24,27 | 24,58 | 23,91 | 24,09 | -0,71% | - |
| 07.05.2026 | 24,71 | 24,75 | 23,46 | 24,27 | -1,44% | 31,00 |
| 06.05.2026 | 26,08 | 26,16 | 23,86 | 24,62 | -6,40% | 807,00 |
| 05.05.2026 | 25,49 | 26,36 | 25,35 | 26,30 | 2,68% | 3,00 |
| 04.05.2026 | 24,97 | 25,78 | 24,78 | 25,62 | 2,52% | 121,00 |
| 30.04.2026 | 24,72 | 25,04 | 24,23 | 24,99 | 1,73% | 48,00 |
| 29.04.2026 | 23,53 | 24,64 | 23,41 | 24,56 | 5,09% | 49,00 |
| 28.04.2026 | 22,86 | 23,55 | 22,86 | 23,37 | 1,97% | 11,00 |
| 27.04.2026 | 22,43 | 23,05 | 22,42 | 22,92 | 2,08% | 31,00 |
| 24.04.2026 | 22,67 | 22,73 | 22,25 | 22,45 | -0,21% | 28,00 |
| 23.04.2026 | 22,15 | 22,65 | 22,12 | 22,50 | 1,63% | - |
| 22.04.2026 | 21,63 | 22,21 | 21,38 | 22,14 | 0,96% | 64,00 |
| 21.04.2026 | 21,22 | 21,94 | 20,97 | 21,93 | 3,95% | 114,00 |
| 20.04.2026 | 20,83 | 21,73 | 20,81 | 21,10 | 1,61% | - |
| 17.04.2026 | 22,00 | 22,13 | 20,09 | 20,76 | -5,67% | 8,00 |
| 16.04.2026 | 21,43 | 22,12 | 21,43 | 22,01 | 2,36% | 109,00 |
| 15.04.2026 | 21,90 | 22,01 | 21,49 | 21,50 | -1,39% | 50,00 |
| 14.04.2026 | 22,34 | 22,48 | 21,68 | 21,80 | -1,89% | - |
| 13.04.2026 | 22,88 | 23,23 | 22,21 | 22,22 | 1,07% | 2,00 |
| 10.04.2026 | 21,95 | 22,16 | 21,74 | 21,99 | 0,00% | - |
| 09.04.2026 | 22,39 | 22,69 | 21,65 | 21,99 | -0,88% | 68,00 |
| 08.04.2026 | 23,29 | 23,29 | 21,23 | 22,18 | -5,42% | 4,00 |
| 07.04.2026 | 23,63 | 23,78 | 23,11 | 23,45 | 2,15% | - |
| 02.04.2026 | 22,17 | 23,62 | 22,17 | 22,96 | 3,25% | 3,00 |
| 01.04.2026 | 22,78 | 22,84 | 21,90 | 22,24 | -2,91% | 109,00 |
| 31.03.2026 | 23,33 | 23,68 | 22,35 | 22,91 | -1,41% | 117,00 |
| 30.03.2026 | 23,30 | 24,14 | 22,74 | 23,23 | -0,15% | 72,00 |
| 27.03.2026 | 22,54 | 23,33 | 22,54 | 23,27 | 3,19% | 34,00 |
| 26.03.2026 | 22,77 | 22,99 | 22,10 | 22,55 | 0,33% | - |
| 25.03.2026 | 21,83 | 22,55 | 21,45 | 22,47 | 3,08% | 1,00 |
| 24.03.2026 | 21,43 | 22,36 | 21,37 | 21,80 | 2,16% | 1.409,00 |
| 23.03.2026 | 21,71 | 22,37 | 20,57 | 21,34 | -1,79% | 3.151,00 |
| 20.03.2026 | 21,39 | 21,98 | 21,34 | 21,73 | 0,89% | 36,00 |
| 19.03.2026 | 20,48 | 22,03 | 20,44 | 21,54 | 3,15% | 96,00 |
| 18.03.2026 | 20,52 | 20,98 | 20,29 | 20,88 | 2,25% | 2,00 |
| 17.03.2026 | 20,33 | 20,65 | 20,12 | 20,42 | 0,57% | 111,00 |
| 16.03.2026 | 20,41 | 20,64 | 20,07 | 20,31 | -0,59% | 3,00 |
| 13.03.2026 | 20,62 | 20,86 | 20,02 | 20,43 | -1,05% | 730,00 |
| 12.03.2026 | 20,38 | 21,05 | 20,38 | 20,64 | 1,26% | - |
| 11.03.2026 | 19,31 | 20,45 | 19,05 | 20,39 | 4,78% | 1.003,00 |
| 10.03.2026 | 19,57 | 19,69 | 19,09 | 19,46 | -0,14% | 10,00 |
| 09.03.2026 | 19,85 | 20,50 | 19,45 | 19,48 | -0,61% | 8,00 |
| 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% | - |