14,681€
1,28%
Echtzeit-Aktienkurs Cenovus Energy Inc.
Bid:
Ask:
Aktienkurse zur Cenovus Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 14,41 | 14,99 | 14,41 | 14,65 | 1,08% | 349,00 |
| 22.09.2025 | 14,57 | 14,59 | 14,23 | 14,50 | 0,60% | 422,00 |
| 19.09.2025 | 14,76 | 15,03 | 14,31 | 14,41 | -2,97% | 160,00 |
| 18.09.2025 | 14,76 | 15,00 | 14,64 | 14,85 | 0,39% | 1,00 |
| 17.09.2025 | 14,79 | 14,85 | 14,60 | 14,79 | -0,18% | - |
| 16.09.2025 | 14,51 | 15,01 | 14,32 | 14,82 | 1,74% | 2.557,00 |
| 15.09.2025 | 14,41 | 14,69 | 14,18 | 14,57 | 1,11% | 180,00 |
| 12.09.2025 | 14,32 | 14,60 | 14,27 | 14,41 | -0,66% | - |
| 11.09.2025 | 14,54 | 14,57 | 14,41 | 14,50 | 0,12% | 130,00 |
| 10.09.2025 | 14,02 | 14,53 | 13,85 | 14,48 | 3,98% | 256,00 |
| 09.09.2025 | 13,63 | 14,21 | 13,63 | 13,93 | 2,32% | 489,00 |
| 08.09.2025 | 13,73 | 13,80 | 13,45 | 13,61 | 0,03% | 570,00 |
| 05.09.2025 | 14,16 | 14,24 | 13,55 | 13,61 | -3,83% | 69,00 |
| 04.09.2025 | 14,07 | 14,26 | 13,95 | 14,15 | 0,01% | 31,00 |
| 03.09.2025 | 14,54 | 14,56 | 14,06 | 14,15 | -3,03% | 320,00 |
| 02.09.2025 | 14,29 | 14,59 | 14,23 | 14,59 | 2,68% | 870,00 |
| 01.09.2025 | 14,16 | 14,25 | 14,04 | 14,21 | -0,07% | 1.080,00 |
| 29.08.2025 | 14,51 | 14,57 | 14,14 | 14,22 | -2,13% | 62,00 |
| 28.08.2025 | 14,47 | 14,58 | 14,32 | 14,53 | -0,25% | 525,00 |
| 27.08.2025 | 14,37 | 14,66 | 14,31 | 14,57 | 1,25% | - |
| 26.08.2025 | 14,28 | 14,44 | 14,12 | 14,39 | -0,08% | 455,00 |
| 25.08.2025 | 14,05 | 14,45 | 13,94 | 14,40 | 2,92% | 3.716,00 |
| 22.08.2025 | 13,16 | 14,02 | 13,06 | 13,99 | 6,76% | 77,00 |
| 21.08.2025 | 12,92 | 13,13 | 12,77 | 13,10 | 1,83% | - |
| 20.08.2025 | 12,82 | 12,95 | 12,74 | 12,87 | 0,89% | - |
| 19.08.2025 | 12,77 | 12,87 | 12,68 | 12,76 | -0,63% | 264,00 |
| 18.08.2025 | 12,87 | 13,01 | 12,70 | 12,84 | -0,09% | - |
| 15.08.2025 | 12,94 | 13,22 | 12,80 | 12,85 | -1,25% | 1.568,00 |
| 14.08.2025 | 12,88 | 13,01 | 12,73 | 13,01 | 1,12% | 80,00 |
| 13.08.2025 | 12,68 | 12,95 | 12,56 | 12,87 | 1,26% | 1.432,00 |
| 12.08.2025 | 12,50 | 12,77 | 12,28 | 12,71 | 1,59% | 2.750,00 |
| 11.08.2025 | 12,74 | 12,90 | 12,50 | 12,51 | -2,09% | 6,00 |
| 08.08.2025 | 12,60 | 12,91 | 12,51 | 12,78 | 1,25% | 82,00 |
| 07.08.2025 | 12,80 | 13,01 | 12,60 | 12,62 | -0,86% | 121,00 |
| 06.08.2025 | 13,12 | 13,35 | 12,66 | 12,73 | -2,48% | - |
| 05.08.2025 | 12,94 | 13,06 | 12,77 | 13,05 | 1,23% | - |
| 04.08.2025 | 12,77 | 12,94 | 12,52 | 12,89 | 0,67% | - |
| 01.08.2025 | 13,36 | 13,43 | 12,75 | 12,81 | -4,06% | 1,00 |
| 31.07.2025 | 13,19 | 13,67 | 12,67 | 13,35 | 0,82% | 100,00 |
| 30.07.2025 | 13,13 | 13,25 | 12,96 | 13,24 | 0,91% | 35,00 |
| 29.07.2025 | 12,92 | 13,19 | 12,92 | 13,12 | 1,29% | 4.155,00 |
| 28.07.2025 | 12,39 | 12,99 | 12,38 | 12,95 | 5,10% | 577,00 |
| 25.07.2025 | 12,30 | 12,40 | 12,19 | 12,33 | 0,82% | 1.404,00 |
| 24.07.2025 | 12,42 | 12,60 | 11,89 | 12,23 | -1,67% | 25,00 |
| 23.07.2025 | 12,19 | 12,48 | 12,06 | 12,43 | 2,21% | - |
| 22.07.2025 | 12,01 | 12,19 | 11,93 | 12,16 | 1,16% | 220,00 |
| 21.07.2025 | 12,13 | 12,19 | 11,96 | 12,02 | -0,65% | 20,00 |
| 18.07.2025 | 12,11 | 12,33 | 12,07 | 12,10 | -0,05% | 89,00 |
| 17.07.2025 | 12,01 | 12,19 | 11,99 | 12,11 | 0,74% | 126,00 |
| 16.07.2025 | 12,26 | 12,40 | 11,91 | 12,02 | -2,00% | 250,00 |
| 15.07.2025 | 12,30 | 12,44 | 12,21 | 12,26 | -0,73% | 16,00 |
| 14.07.2025 | 12,55 | 12,66 | 12,26 | 12,35 | -1,53% | 1.850,00 |
| 11.07.2025 | 12,27 | 12,59 | 12,11 | 12,55 | 2,08% | 160,00 |
| 10.07.2025 | 12,35 | 12,44 | 12,11 | 12,29 | -0,64% | 24,00 |
| 09.07.2025 | 12,45 | 12,54 | 12,34 | 12,37 | -0,71% | 165,00 |
| 08.07.2025 | 12,00 | 12,61 | 11,93 | 12,46 | 3,81% | 781,00 |
| 07.07.2025 | 11,94 | 12,15 | 11,84 | 12,00 | 0,38% | 2.429,00 |
| 04.07.2025 | 11,98 | 12,01 | 11,85 | 11,96 | -0,69% | 145,00 |
| 03.07.2025 | 12,02 | 12,25 | 11,97 | 12,04 | -0,32% | 40,00 |
| 02.07.2025 | 11,74 | 12,09 | 11,70 | 12,08 | 2,57% | 1.000,00 |
| 01.07.2025 | 11,53 | 11,89 | 11,42 | 11,78 | 1,94% | 267,00 |
| 30.06.2025 | 11,68 | 11,75 | 11,52 | 11,55 | -0,91% | 532,00 |
| 27.06.2025 | 11,85 | 11,87 | 11,57 | 11,66 | -1,22% | 754,00 |
| 26.06.2025 | 11,67 | 11,86 | 11,56 | 11,80 | 0,89% | 280,00 |
| 25.06.2025 | 11,87 | 11,92 | 11,64 | 11,70 | -0,95% | 78,00 |
| 24.06.2025 | 11,85 | 12,11 | 11,68 | 11,81 | -1,88% | 200,00 |
| 23.06.2025 | 12,95 | 13,06 | 12,00 | 12,04 | -5,30% | 3.006,00 |
| 20.06.2025 | 12,74 | 12,91 | 12,64 | 12,71 | -1,30% | 1.360,00 |
| 19.06.2025 | 12,85 | 13,04 | 12,74 | 12,88 | 1,11% | 810,00 |
| 18.06.2025 | 12,85 | 13,00 | 12,67 | 12,74 | -1,09% | 1.543,00 |
| 17.06.2025 | 12,86 | 12,99 | 12,68 | 12,88 | 1,66% | 1,00 |
| 16.06.2025 | 13,01 | 13,11 | 12,47 | 12,67 | -1,45% | - |
| 13.06.2025 | 13,13 | 13,24 | 12,58 | 12,85 | 3,07% | 1.384,00 |
| 12.06.2025 | 12,39 | 12,49 | 12,12 | 12,47 | -0,14% | 95,00 |
| 11.06.2025 | 12,32 | 12,54 | 12,08 | 12,49 | 1,58% | 185,00 |
| 10.06.2025 | 12,10 | 12,42 | 12,03 | 12,29 | 2,39% | 8,00 |
| 09.06.2025 | 11,83 | 12,07 | 11,78 | 12,01 | 1,08% | 4,00 |
| 06.06.2025 | 11,51 | 11,92 | 11,48 | 11,88 | 2,96% | - |
| 05.06.2025 | 11,37 | 11,69 | 11,35 | 11,54 | 1,31% | 135,00 |
| 04.06.2025 | 11,94 | 12,12 | 11,27 | 11,39 | -4,71% | 2.217,00 |
| 03.06.2025 | 11,66 | 12,12 | 11,61 | 11,95 | 2,24% | 183,00 |
| 02.06.2025 | 11,82 | 11,91 | 11,57 | 11,69 | 0,65% | 101,00 |
| 30.05.2025 | 11,80 | 12,11 | 11,57 | 11,61 | -2,69% | 1.815,00 |
| 29.05.2025 | 12,14 | 12,14 | 11,78 | 11,93 | 0,44% | - |
| 28.05.2025 | 12,03 | 12,16 | 11,81 | 11,88 | -0,83% | 50,00 |
| 27.05.2025 | 12,10 | 12,22 | 11,85 | 11,98 | -1,20% | 183,00 |
| 26.05.2025 | 11,96 | 12,15 | 11,92 | 12,13 | 1,05% | 42,00 |
| 23.05.2025 | 11,77 | 12,02 | 11,49 | 12,00 | 1,57% | 175,00 |
| 22.05.2025 | 11,78 | 11,90 | 11,40 | 11,81 | 0,74% | - |
| 21.05.2025 | 11,83 | 11,97 | 11,66 | 11,73 | -0,44% | 1,00 |
| 20.05.2025 | 12,00 | 12,14 | 11,72 | 11,78 | -2,24% | 92,00 |
| 19.05.2025 | 12,23 | 12,23 | 11,87 | 12,05 | -2,06% | 126,00 |
| 16.05.2025 | 12,14 | 12,41 | 12,08 | 12,30 | 0,84% | - |
| 15.05.2025 | 11,96 | 12,23 | 11,85 | 12,20 | -1,25% | 3.255,00 |
| 14.05.2025 | 12,43 | 12,46 | 12,23 | 12,35 | -0,95% | 688,00 |
| 13.05.2025 | 12,35 | 12,54 | 12,15 | 12,47 | 0,87% | 631,00 |
| 12.05.2025 | 11,93 | 12,67 | 11,91 | 12,36 | 5,00% | 1.587,00 |
| 09.05.2025 | 11,41 | 11,82 | 11,39 | 11,78 | 3,56% | 520,00 |
| 08.05.2025 | 10,49 | 11,51 | 10,33 | 11,37 | 9,25% | 1,00 |
| 07.05.2025 | 10,51 | 10,59 | 10,21 | 10,41 | -0,15% | - |