26,230€
2,66%
Echtzeit-Aktienkurs Cenovus Energy
Bid:
Ask:
Aktienkurse zur Cenovus Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 25,63 | 26,21 | 25,35 | 26,15 | 2,33% | - |
| 11.11.2026 | 24,90 | 25,69 | 24,67 | 25,55 | 2,93% | 103,00 |
| 10.11.2026 | 24,46 | 24,84 | 23,93 | 24,82 | 1,17% | 2,00 |
| 09.11.2026 | 24,73 | 25,26 | 23,81 | 24,54 | -0,69% | 1,00 |
| 06.11.2026 | 24,69 | 25,08 | 24,44 | 24,71 | -2,66% | 44,00 |
| 05.11.2026 | 25,20 | 25,88 | 25,06 | 25,38 | 0,77% | 8,00 |
| 04.11.2026 | 27,05 | 27,43 | 24,83 | 25,19 | -8,19% | 35,00 |
| 03.11.2026 | 27,40 | 27,91 | 27,05 | 27,43 | -0,18% | 1,00 |
| 02.11.2026 | 29,44 | 29,44 | 27,47 | 27,48 | -6,59% | 8,00 |
| 30.10.2026 | 28,74 | 29,49 | 28,72 | 29,42 | 2,31% | - |
| 29.10.2026 | 29,22 | 29,59 | 28,38 | 28,76 | -0,58% | 4,00 |
| 28.10.2026 | 28,49 | 29,15 | 28,47 | 28,92 | 1,71% | 2,00 |
| 27.10.2026 | 29,61 | 29,97 | 28,37 | 28,44 | -4,20% | - |
| 26.10.2026 | 29,15 | 29,78 | 28,79 | 29,68 | 1,21% | 2,00 |
| 23.10.2026 | 28,54 | 29,57 | 28,54 | 29,33 | 2,02% | - |
| 22.10.2026 | 29,49 | 30,21 | 28,43 | 28,75 | -2,48% | 8,00 |
| 21.10.2026 | 29,51 | 29,86 | 29,21 | 29,48 | -0,04% | - |
| 20.10.2026 | 29,63 | 30,17 | 28,74 | 29,49 | -0,82% | - |
| 19.10.2026 | 29,28 | 29,95 | 29,14 | 29,74 | 1,24% | - |
| 16.10.2026 | 28,49 | 29,41 | 28,36 | 29,37 | 3,12% | - |
| 15.10.2026 | 29,13 | 29,51 | 28,41 | 28,48 | -2,62% | - |
| 14.10.2026 | 29,25 | 29,81 | 29,20 | 29,25 | 0,15% | - |
| 13.10.2026 | 28,65 | 29,29 | 28,23 | 29,21 | 2,35% | 4,00 |
| 12.10.2026 | 28,01 | 28,82 | 27,77 | 28,54 | 1,86% | - |
| 09.10.2026 | 27,94 | 28,46 | 27,76 | 28,02 | -0,59% | - |
| 08.10.2026 | 27,58 | 28,32 | 27,45 | 28,18 | 2,83% | - |
| 07.10.2026 | 27,91 | 28,59 | 27,28 | 27,41 | -1,35% | - |
| 06.10.2026 | 28,04 | 28,19 | 27,42 | 27,78 | -0,78% | - |
| 05.10.2026 | 28,83 | 28,99 | 27,48 | 28,00 | -2,48% | 49,00 |
| 02.10.2026 | 28,16 | 28,88 | 27,57 | 28,71 | 2,09% | 47,00 |
| 01.10.2026 | 27,47 | 28,37 | 27,10 | 28,13 | 2,16% | 430,00 |
| 30.09.2026 | 27,33 | 27,87 | 27,23 | 27,53 | 0,97% | - |
| 29.09.2026 | 27,38 | 27,57 | 26,97 | 27,27 | -0,84% | - |
| 28.09.2026 | 27,15 | 27,90 | 27,15 | 27,50 | 1,35% | 300,00 |
| 25.09.2026 | 27,42 | 27,43 | 26,82 | 27,13 | -1,72% | - |
| 24.09.2026 | 27,29 | 28,11 | 27,07 | 27,60 | 1,35% | - |
| 23.09.2026 | 27,38 | 28,09 | 26,70 | 27,24 | -0,56% | - |
| 22.09.2026 | 27,72 | 27,92 | 26,83 | 27,39 | -0,72% | - |
| 21.09.2026 | 28,38 | 28,52 | 27,52 | 27,59 | -2,90% | 90,00 |
| 18.09.2026 | 29,69 | 29,69 | 28,33 | 28,41 | -0,69% | - |
| 17.09.2026 | 28,55 | 28,66 | 27,87 | 28,61 | 0,75% | - |
| 16.09.2026 | 29,28 | 29,38 | 28,27 | 28,39 | -3,01% | - |
| 15.09.2026 | 28,85 | 29,55 | 28,67 | 29,27 | 1,76% | - |
| 14.09.2026 | 29,05 | 29,65 | 28,67 | 28,77 | 1,21% | - |
| 11.09.2026 | 28,71 | 28,73 | 28,02 | 28,42 | -1,04% | - |
| 10.09.2026 | 28,94 | 29,61 | 28,47 | 28,72 | 0,25% | - |
| 09.09.2026 | 28,58 | 29,09 | 28,49 | 28,65 | 0,06% | - |
| 08.09.2026 | 27,94 | 29,08 | 27,94 | 28,63 | 2,50% | - |
| 07.09.2026 | 28,00 | 28,16 | 27,77 | 27,93 | 0,24% | - |
| 04.09.2026 | 28,21 | 28,36 | 27,59 | 27,87 | -1,30% | - |
| 03.09.2026 | 28,12 | 28,64 | 28,07 | 28,23 | -0,79% | - |
| 02.09.2026 | 28,60 | 28,78 | 28,01 | 28,46 | -0,46% | 5,00 |
| 01.09.2026 | 27,89 | 28,64 | 27,76 | 28,59 | 3,29% | - |
| 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% | - |