25,163€
1,49%
Echtzeit-Aktienkurs Cenovus Energy Inc.
Bid:
Ask:
Aktienkurse zur Cenovus Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 25,61 | 26,36 | 25,43 | 26,05 | 1,58% | 6.200,00 |
| 04.05.2026 | 24,90 | 25,78 | 24,78 | 25,65 | 2,85% | 5.019,00 |
| 30.04.2026 | 24,74 | 24,99 | 24,30 | 24,94 | 1,32% | 1.478,00 |
| 29.04.2026 | 23,38 | 24,70 | 23,36 | 24,61 | 5,10% | 2.025,00 |
| 28.04.2026 | 23,00 | 23,55 | 22,96 | 23,42 | 2,45% | 3.641,00 |
| 27.04.2026 | 22,55 | 23,06 | 22,32 | 22,86 | 1,20% | 15.483,00 |
| 24.04.2026 | 22,57 | 22,65 | 22,25 | 22,59 | -0,15% | 1.162,00 |
| 23.04.2026 | 22,18 | 22,65 | 22,06 | 22,62 | 2,18% | 3.372,00 |
| 22.04.2026 | 21,56 | 22,21 | 21,50 | 22,14 | 1,55% | 4.176,00 |
| 21.04.2026 | 21,10 | 21,95 | 21,10 | 21,80 | 3,14% | 17.117,00 |
| 20.04.2026 | 21,36 | 21,47 | 20,73 | 21,14 | 1,51% | 3.437,00 |
| 17.04.2026 | 21,94 | 21,95 | 20,09 | 20,83 | -5,34% | 14.180,00 |
| 16.04.2026 | 21,50 | 22,12 | 21,50 | 22,00 | 2,02% | 51.984,00 |
| 15.04.2026 | 21,75 | 21,91 | 21,48 | 21,57 | -1,19% | 4.332,00 |
| 14.04.2026 | 22,30 | 22,40 | 21,68 | 21,83 | -2,59% | 17.162,00 |
| 13.04.2026 | 23,17 | 23,19 | 22,21 | 22,41 | 1,46% | 19.705,00 |
| 10.04.2026 | 21,87 | 22,16 | 21,81 | 22,08 | 0,75% | 2.407,00 |
| 09.04.2026 | 22,26 | 22,68 | 21,65 | 21,92 | -1,56% | 5.320,00 |
| 08.04.2026 | 21,69 | 22,36 | 21,24 | 22,27 | -5,07% | 5.791,00 |
| 07.04.2026 | 23,20 | 23,78 | 23,12 | 23,45 | 2,01% | 2.339,00 |
| 02.04.2026 | 22,70 | 23,62 | 22,54 | 22,99 | 3,14% | 7.816,00 |
| 01.04.2026 | 22,87 | 22,88 | 21,90 | 22,29 | -2,96% | 1.819,00 |
| 31.03.2026 | 23,13 | 23,68 | 22,36 | 22,97 | -0,80% | 588,00 |
| 30.03.2026 | 23,46 | 24,14 | 23,10 | 23,16 | -0,64% | 2.999,00 |
| 27.03.2026 | 22,48 | 23,37 | 22,48 | 23,31 | 3,39% | 2.899,00 |
| 26.03.2026 | 22,67 | 22,85 | 22,33 | 22,54 | 0,47% | 3.454,00 |
| 25.03.2026 | 21,92 | 22,55 | 21,62 | 22,44 | 2,62% | 14,00 |
| 24.03.2026 | 21,54 | 22,36 | 21,35 | 21,86 | 2,42% | 5.680,00 |
| 23.03.2026 | 22,01 | 22,20 | 20,68 | 21,35 | -1,67% | 11.704,00 |
| 20.03.2026 | 21,44 | 21,98 | 21,34 | 21,71 | 0,97% | 2.209,00 |
| 19.03.2026 | 20,82 | 22,03 | 20,79 | 21,50 | 2,77% | 2.371,00 |
| 18.03.2026 | 20,28 | 20,98 | 20,28 | 20,92 | 2,45% | 1.920,00 |
| 17.03.2026 | 20,42 | 20,65 | 20,18 | 20,42 | 0,62% | 2.564,00 |
| 16.03.2026 | 20,28 | 20,58 | 20,00 | 20,30 | -0,19% | 3.464,00 |
| 13.03.2026 | 20,43 | 20,70 | 20,03 | 20,33 | -0,85% | 6.812,00 |
| 12.03.2026 | 20,80 | 21,00 | 20,47 | 20,51 | 0,28% | 3.595,00 |
| 11.03.2026 | 19,24 | 20,50 | 19,15 | 20,45 | 4,76% | 6.719,00 |
| 10.03.2026 | 19,50 | 19,66 | 19,09 | 19,52 | -0,28% | 5.297,00 |
| 09.03.2026 | 20,00 | 20,51 | 19,42 | 19,58 | -0,02% | 3.042,00 |
| 06.03.2026 | 20,27 | 20,67 | 19,54 | 19,58 | -2,44% | 4.014,00 |
| 05.03.2026 | 19,91 | 20,09 | 19,52 | 20,07 | 2,35% | 35.282,00 |
| 04.03.2026 | 19,74 | 19,85 | 18,83 | 19,61 | 1,81% | 6.992,00 |
| 03.03.2026 | 19,85 | 20,14 | 19,14 | 19,26 | -1,52% | 4.877,00 |
| 02.03.2026 | 20,22 | 20,22 | 19,36 | 19,56 | 3,63% | 5.655,00 |
| 27.02.2026 | 18,76 | 19,13 | 18,69 | 18,87 | 0,90% | 82,00 |
| 26.02.2026 | 18,55 | 18,93 | 18,19 | 18,70 | 0,58% | - |
| 25.02.2026 | 18,90 | 19,10 | 18,42 | 18,59 | -2,04% | 69,00 |
| 24.02.2026 | 19,23 | 19,31 | 18,84 | 18,98 | -0,80% | - |
| 23.02.2026 | 18,91 | 19,46 | 18,91 | 19,14 | -0,14% | 1.324,00 |
| 20.02.2026 | 19,70 | 19,89 | 19,04 | 19,16 | -2,42% | 340,00 |
| 19.02.2026 | 18,94 | 19,75 | 18,94 | 19,64 | 3,95% | 13.988,00 |
| 18.02.2026 | 18,26 | 19,14 | 18,26 | 18,89 | 3,73% | 608,00 |
| 17.02.2026 | 18,63 | 18,83 | 17,86 | 18,21 | -2,95% | - |
| 16.02.2026 | 18,54 | 18,78 | 18,46 | 18,77 | 1,41% | 302,00 |
| 13.02.2026 | 17,95 | 18,51 | 17,79 | 18,51 | 2,93% | 884,00 |
| 12.02.2026 | 18,52 | 18,68 | 17,87 | 17,98 | -3,19% | 1.295,00 |
| 11.02.2026 | 17,82 | 18,61 | 17,82 | 18,57 | 4,15% | 294,00 |
| 10.02.2026 | 17,67 | 17,99 | 17,46 | 17,83 | 1,13% | 945,00 |
| 09.02.2026 | 17,21 | 17,68 | 17,15 | 17,63 | 1,30% | 3.636,00 |
| 06.02.2026 | 17,01 | 17,43 | 16,70 | 17,41 | 4,02% | 28,00 |
| 05.02.2026 | 16,95 | 17,14 | 16,58 | 16,73 | -2,55% | 17.496,00 |
| 04.02.2026 | 16,76 | 17,29 | 16,63 | 17,17 | 1,77% | 489,00 |
| 03.02.2026 | 16,40 | 16,96 | 16,25 | 16,87 | 2,27% | 1.172,00 |
| 02.02.2026 | 15,98 | 16,62 | 15,15 | 16,50 | -0,91% | 14.536,00 |
| 30.01.2026 | 16,83 | 17,14 | 16,43 | 16,65 | -2,31% | 9.006,00 |
| 29.01.2026 | 16,70 | 17,32 | 16,45 | 17,04 | 2,76% | 3.381,00 |
| 28.01.2026 | 16,14 | 16,64 | 16,06 | 16,59 | 2,55% | 328,00 |
| 27.01.2026 | 15,88 | 16,33 | 15,82 | 16,17 | 1,70% | 1.292,00 |
| 26.01.2026 | 16,00 | 16,26 | 15,65 | 15,90 | 0,06% | 13.586,00 |
| 23.01.2026 | 15,79 | 16,17 | 15,66 | 15,90 | 1,32% | 140,00 |
| 22.01.2026 | 15,80 | 15,90 | 15,49 | 15,69 | -0,83% | 200,00 |
| 21.01.2026 | 15,11 | 15,94 | 15,03 | 15,82 | 4,82% | 577,00 |
| 20.01.2026 | 15,51 | 15,55 | 15,02 | 15,09 | -2,96% | 5.700,00 |
| 19.01.2026 | 15,41 | 15,63 | 15,38 | 15,55 | -0,04% | 395,00 |
| 16.01.2026 | 15,62 | 15,80 | 15,51 | 15,56 | -0,15% | 617,00 |
| 15.01.2026 | 15,87 | 15,89 | 15,35 | 15,58 | -1,48% | 1.093,00 |
| 14.01.2026 | 15,07 | 16,03 | 15,02 | 15,82 | 4,51% | 3.758,00 |
| 13.01.2026 | 14,34 | 15,16 | 14,28 | 15,13 | 6,10% | 5.000,00 |
| 12.01.2026 | 14,07 | 14,31 | 13,96 | 14,26 | 1,18% | 540,00 |
| 09.01.2026 | 14,03 | 14,36 | 13,88 | 14,10 | 0,27% | 54,00 |
| 08.01.2026 | 13,60 | 14,16 | 13,56 | 14,06 | 3,58% | 18.805,00 |
| 07.01.2026 | 13,77 | 13,90 | 13,38 | 13,57 | -2,37% | 12.014,00 |
| 06.01.2026 | 14,25 | 14,46 | 13,79 | 13,90 | -2,34% | 14.186,00 |
| 05.01.2026 | 14,91 | 14,93 | 13,52 | 14,24 | -4,78% | 36.647,00 |
| 02.01.2026 | 14,43 | 15,01 | 14,28 | 14,95 | 3,43% | 23.210,00 |
| 30.12.2025 | 14,38 | 14,48 | 14,38 | 14,45 | 0,68% | 800,00 |
| 29.12.2025 | 14,20 | 14,47 | 14,09 | 14,36 | 0,93% | 750,00 |
| 23.12.2025 | 14,17 | 14,36 | 14,06 | 14,22 | 0,06% | 5.500,00 |
| 22.12.2025 | 14,37 | 14,44 | 14,21 | 14,22 | -0,03% | 945,00 |
| 19.12.2025 | 14,03 | 14,26 | 14,00 | 14,22 | 1,40% | 2.834,00 |
| 18.12.2025 | 14,47 | 14,47 | 14,00 | 14,02 | -3,18% | 1.019,00 |
| 17.12.2025 | 14,56 | 14,75 | 14,33 | 14,48 | 1,10% | - |
| 16.12.2025 | 14,99 | 14,99 | 14,31 | 14,32 | -4,65% | 3.764,00 |
| 15.12.2025 | 15,31 | 15,39 | 14,78 | 15,02 | -2,25% | 2.264,00 |
| 12.12.2025 | 15,14 | 15,39 | 14,98 | 15,37 | 1,73% | 22.638,00 |
| 11.12.2025 | 15,09 | 15,37 | 14,85 | 15,11 | -1,13% | 3.483,00 |
| 10.12.2025 | 15,29 | 15,33 | 15,05 | 15,28 | 0,05% | 4.201,00 |
| 09.12.2025 | 15,38 | 15,56 | 15,22 | 15,27 | -0,98% | 1.708,00 |
| 08.12.2025 | 15,72 | 15,90 | 15,36 | 15,42 | -1,97% | 784,00 |
| 05.12.2025 | 15,70 | 16,07 | 15,66 | 15,73 | -0,11% | 735,00 |