28,140€
1,66%
Echtzeit-Aktienkurs Cenovus Energy Inc.
Bid:
Ask:
Aktienkurse zur Cenovus Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2026 | 27,89 | 28,08 | 27,76 | 28,03 | 1,26% | - |
| 31.08.2026 | 27,61 | 28,14 | 27,26 | 27,68 | 1,26% | - |
| 28.08.2026 | 27,20 | 27,37 | 26,80 | 27,34 | 0,43% | - |
| 27.08.2026 | 26,90 | 27,37 | 26,76 | 27,22 | 0,80% | - |
| 26.08.2026 | 26,15 | 27,40 | 25,87 | 27,00 | 0,76% | - |
| 25.08.2026 | 27,85 | 27,85 | 26,42 | 26,80 | -2,87% | - |
| 24.08.2026 | 28,20 | 28,22 | 27,50 | 27,59 | -2,15% | 68,00 |
| 21.08.2026 | 27,78 | 28,23 | 27,57 | 28,20 | 1,34% | 87,00 |
| 20.08.2026 | 27,84 | 28,55 | 27,78 | 27,82 | -0,37% | - |
| 19.08.2026 | 28,04 | 28,40 | 27,92 | 27,93 | -0,49% | - |
| 18.08.2026 | 27,65 | 28,18 | 27,65 | 28,06 | 1,38% | - |
| 17.08.2026 | 26,90 | 27,74 | 26,64 | 27,68 | 2,93% | - |
| 14.08.2026 | 26,55 | 27,16 | 26,50 | 26,89 | 1,11% | - |
| 13.08.2026 | 26,35 | 26,61 | 25,71 | 26,60 | 1,62% | - |
| 12.08.2026 | 25,85 | 26,32 | 25,66 | 26,17 | 1,23% | - |
| 11.08.2026 | 25,60 | 26,16 | 25,47 | 25,86 | 0,66% | - |
| 10.08.2026 | 24,33 | 25,81 | 24,33 | 25,69 | 5,26% | - |
| 07.08.2026 | 24,52 | 24,77 | 24,03 | 24,40 | -0,62% | - |
| 06.08.2026 | 24,17 | 24,67 | 23,91 | 24,56 | 2,10% | 12,00 |
| 05.08.2026 | 24,81 | 25,12 | 23,99 | 24,05 | -3,68% | - |
| 04.08.2026 | 26,13 | 26,13 | 24,74 | 24,97 | -2,14% | - |
| 03.08.2026 | 25,58 | 25,90 | 25,13 | 25,52 | -2,33% | 87,00 |
| 31.07.2026 | 26,09 | 26,74 | 25,97 | 26,13 | -0,43% | 65,00 |
| 30.07.2026 | 25,35 | 26,24 | 25,04 | 26,24 | 3,70% | - |
| 29.07.2026 | 24,22 | 25,99 | 24,22 | 25,30 | 3,95% | 507,00 |
| 28.07.2026 | 24,61 | 24,81 | 23,99 | 24,34 | -1,57% | - |
| 27.07.2026 | 25,76 | 25,76 | 24,58 | 24,73 | -4,18% | 1,00 |
| 24.07.2026 | 26,26 | 26,26 | 25,57 | 25,81 | -1,72% | 1,00 |
| 23.07.2026 | 25,40 | 26,34 | 25,36 | 26,26 | 3,24% | - |
| 22.07.2026 | 25,19 | 25,84 | 25,19 | 25,43 | 1,27% | 1,00 |
| 21.07.2026 | 24,74 | 25,26 | 24,62 | 25,11 | 0,88% | - |
| 20.07.2026 | 24,43 | 25,02 | 24,23 | 24,89 | 2,39% | - |
| 17.07.2026 | 23,81 | 24,55 | 23,71 | 24,31 | 1,86% | - |
| 16.07.2026 | 23,85 | 24,21 | 23,65 | 23,87 | -0,18% | - |
| 15.07.2026 | 24,13 | 24,35 | 23,53 | 23,91 | -0,92% | 236,00 |
| 14.07.2026 | 24,44 | 24,71 | 23,79 | 24,13 | -0,86% | - |
| 13.07.2026 | 23,28 | 24,44 | 23,28 | 24,34 | 5,80% | 132,00 |
| 10.07.2026 | 22,72 | 23,10 | 22,62 | 23,01 | 1,19% | 2,00 |
| 09.07.2026 | 23,40 | 23,53 | 22,68 | 22,74 | -1,99% | - |
| 08.07.2026 | 22,09 | 23,41 | 22,08 | 23,20 | 6,00% | 50,00 |
| 07.07.2026 | 21,67 | 21,92 | 21,34 | 21,89 | 2,05% | 32,00 |
| 06.07.2026 | 21,80 | 21,81 | 21,34 | 21,45 | -1,08% | 32,00 |
| 03.07.2026 | 21,58 | 21,75 | 21,47 | 21,68 | 0,67% | 118,00 |
| 02.07.2026 | 21,48 | 21,80 | 21,32 | 21,54 | 0,07% | 453,00 |
| 01.07.2026 | 21,63 | 21,90 | 21,45 | 21,52 | -0,70% | 161,00 |
| 30.06.2026 | 22,06 | 22,23 | 21,62 | 21,68 | -1,02% | - |
| 29.06.2026 | 21,79 | 22,07 | 21,73 | 21,90 | 0,62% | 12,00 |
| 26.06.2026 | 21,68 | 21,77 | 21,30 | 21,76 | 0,42% | - |
| 25.06.2026 | 21,73 | 21,81 | 21,44 | 21,67 | 0,02% | 150,00 |
| 24.06.2026 | 22,58 | 22,64 | 21,52 | 21,67 | -4,12% | 550,00 |
| 23.06.2026 | 22,47 | 22,72 | 22,22 | 22,60 | 0,71% | - |
| 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% | - |