27,483€
0,41%
Echtzeit-Aktienkurs Cenovus Energy Inc.
Bid:
Ask:
Aktienkurse zur Cenovus Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 27,35 | 27,52 | 26,95 | 27,33 | -0,14% | - |
| 28.09.2026 | 27,32 | 27,88 | 27,19 | 27,37 | 0,77% | 2.988,00 |
| 25.09.2026 | 27,39 | 27,41 | 26,81 | 27,16 | -1,22% | 662,00 |
| 24.09.2026 | 27,25 | 28,09 | 27,15 | 27,50 | 0,74% | 16.034,00 |
| 23.09.2026 | 27,36 | 27,97 | 26,70 | 27,29 | -0,26% | 8.684,00 |
| 22.09.2026 | 27,49 | 27,92 | 26,83 | 27,37 | -0,60% | 819,00 |
| 21.09.2026 | 28,35 | 28,38 | 27,49 | 27,53 | -3,11% | 915,00 |
| 18.09.2026 | 28,68 | 29,11 | 28,29 | 28,41 | -2,14% | 84,00 |
| 17.09.2026 | 28,37 | 30,11 | 27,88 | 29,03 | 2,29% | 2.905,00 |
| 16.09.2026 | 29,31 | 29,33 | 28,28 | 28,38 | -3,45% | 303,00 |
| 15.09.2026 | 28,80 | 29,55 | 28,64 | 29,40 | 2,03% | 3.378,00 |
| 14.09.2026 | 28,89 | 29,41 | 28,67 | 28,81 | 0,93% | 7.921,00 |
| 11.09.2026 | 28,66 | 28,73 | 28,00 | 28,55 | -0,56% | 1.959,00 |
| 10.09.2026 | 28,72 | 29,61 | 28,47 | 28,71 | -0,02% | 16.086,00 |
| 09.09.2026 | 28,44 | 29,09 | 28,43 | 28,71 | 0,53% | 5.381,00 |
| 08.09.2026 | 27,92 | 29,09 | 27,90 | 28,56 | 2,84% | 1.382,00 |
| 07.09.2026 | 27,92 | 27,95 | 27,76 | 27,77 | -0,36% | 240,00 |
| 04.09.2026 | 28,14 | 28,29 | 27,56 | 27,87 | -1,18% | 3.250,00 |
| 03.09.2026 | 28,22 | 28,64 | 28,09 | 28,21 | -0,35% | 355,00 |
| 02.09.2026 | 28,81 | 28,81 | 28,01 | 28,30 | -1,00% | 2.478,00 |
| 01.09.2026 | 27,81 | 28,64 | 27,65 | 28,59 | 3,32% | 547,00 |
| 31.08.2026 | 27,66 | 28,14 | 27,26 | 27,67 | 1,45% | - |
| 28.08.2026 | 27,16 | 27,42 | 26,79 | 27,28 | 0,21% | 600,00 |
| 27.08.2026 | 26,96 | 27,38 | 26,72 | 27,22 | 0,75% | 14.500,00 |
| 26.08.2026 | 26,31 | 27,40 | 25,97 | 27,02 | 2,70% | 1.134,00 |
| 25.08.2026 | 27,58 | 27,80 | 26,15 | 26,31 | -4,64% | 199,00 |
| 24.08.2026 | 28,05 | 28,22 | 27,50 | 27,59 | -2,21% | 1.356,00 |
| 21.08.2026 | 27,79 | 28,26 | 27,67 | 28,21 | 1,38% | 30,00 |
| 20.08.2026 | 28,33 | 28,35 | 27,76 | 27,83 | 0,04% | - |
| 19.08.2026 | 28,28 | 28,40 | 27,75 | 27,81 | 6,76% | 8.720,00 |
| 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 |