10,569€
-0,57%
Echtzeit-Aktienkurs Cenovus Energy Inc.
Bid:
Ask:
Aktienkurse zur Cenovus Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 10,50 | 10,58 | 10,36 | 10,57 | -0,57% | 1.947,00 |
| 25.04.2025 | 10,74 | 10,76 | 10,47 | 10,63 | -0,18% | 480,00 |
| 24.04.2025 | 10,55 | 10,73 | 10,49 | 10,65 | 0,80% | - |
| 23.04.2025 | 10,80 | 11,04 | 10,51 | 10,57 | -0,48% | 2.634,00 |
| 22.04.2025 | 10,28 | 10,75 | 10,27 | 10,62 | -0,35% | - |
| 17.04.2025 | 10,34 | 10,78 | 10,22 | 10,65 | 4,21% | 513,00 |
| 16.04.2025 | 9,83 | 10,41 | 9,83 | 10,22 | 2,11% | 1.300,00 |
| 15.04.2025 | 10,20 | 10,41 | 10,00 | 10,01 | -1,64% | 9,00 |
| 14.04.2025 | 10,02 | 10,39 | 9,95 | 10,18 | 1,39% | 822,00 |
| 11.04.2025 | 9,87 | 10,16 | 9,60 | 10,04 | 1,39% | 310,00 |
| 10.04.2025 | 10,86 | 10,91 | 9,60 | 9,90 | -10,03% | 5.707,00 |
| 09.04.2025 | 9,32 | 11,13 | 9,08 | 11,00 | 13,51% | 512,00 |
| 08.04.2025 | 10,27 | 10,61 | 9,53 | 9,69 | -5,47% | 2.714,00 |
| 07.04.2025 | 9,89 | 10,61 | 9,59 | 10,26 | -0,25% | 784,00 |
| 04.04.2025 | 11,57 | 11,66 | 10,13 | 10,28 | -12,11% | 610,00 |
| 03.04.2025 | 12,52 | 12,53 | 11,68 | 11,70 | -9,64% | - |
| 02.04.2025 | 12,96 | 12,98 | 12,69 | 12,95 | -0,22% | 100,00 |
| 01.04.2025 | 12,88 | 13,00 | 12,73 | 12,97 | 0,90% | 272,00 |
| 31.03.2025 | 12,75 | 13,05 | 12,57 | 12,86 | 1,11% | 110,00 |
| 28.03.2025 | 13,04 | 13,15 | 12,72 | 12,72 | -2,61% | 3,00 |
| 27.03.2025 | 13,13 | 13,23 | 12,94 | 13,06 | -1,32% | - |
| 26.03.2025 | 13,33 | 13,49 | 13,17 | 13,23 | -0,58% | 16,00 |
| 25.03.2025 | 13,23 | 13,46 | 13,20 | 13,31 | 0,56% | 178,00 |
| 24.03.2025 | 13,06 | 13,40 | 13,02 | 13,23 | 1,22% | 4.611,00 |
| 21.03.2025 | 12,93 | 13,09 | 12,82 | 13,08 | 1,17% | 50,00 |
| 20.03.2025 | 12,79 | 13,05 | 12,63 | 12,92 | 1,37% | 150,00 |
| 19.03.2025 | 12,43 | 12,85 | 12,42 | 12,75 | 2,42% | - |
| 18.03.2025 | 12,55 | 12,65 | 12,33 | 12,45 | -0,23% | 315,00 |
| 17.03.2025 | 12,40 | 12,60 | 12,33 | 12,48 | 0,78% | 1.360,00 |
| 14.03.2025 | 12,07 | 12,40 | 11,90 | 12,38 | 2,82% | 2.654,00 |
| 13.03.2025 | 12,15 | 12,31 | 11,89 | 12,04 | -0,98% | 1.041,00 |
| 12.03.2025 | 11,86 | 12,23 | 11,84 | 12,16 | 2,35% | 424,00 |
| 11.03.2025 | 11,51 | 11,90 | 11,41 | 11,88 | 3,08% | - |
| 10.03.2025 | 11,75 | 11,90 | 11,36 | 11,53 | -1,66% | - |
| 07.03.2025 | 11,63 | 12,15 | 11,63 | 11,72 | -0,10% | 2.073,00 |
| 06.03.2025 | 11,48 | 11,85 | 11,22 | 11,73 | 2,56% | 2.130,00 |
| 05.03.2025 | 11,68 | 11,79 | 11,25 | 11,44 | -0,96% | 671,00 |
| 04.03.2025 | 12,14 | 12,23 | 11,47 | 11,55 | -4,57% | 3.194,00 |
| 03.03.2025 | 13,26 | 13,35 | 12,01 | 12,10 | -9,21% | 914,00 |
| 28.02.2025 | 13,19 | 13,35 | 12,96 | 13,33 | 1,00% | 2.774,00 |
| 27.02.2025 | 13,27 | 13,48 | 13,20 | 13,20 | -0,60% | 601,00 |
| 26.02.2025 | 13,41 | 13,50 | 13,23 | 13,28 | -0,78% | 155,00 |
| 25.02.2025 | 13,80 | 13,80 | 13,19 | 13,38 | -2,77% | 2.131,00 |
| 24.02.2025 | 13,89 | 14,15 | 13,75 | 13,77 | -1,35% | 2.040,00 |
| 21.02.2025 | 14,46 | 14,60 | 13,89 | 13,95 | -4,19% | 1.971,00 |
| 20.02.2025 | 14,97 | 15,12 | 13,70 | 14,56 | -2,96% | 410,00 |
| 19.02.2025 | 14,86 | 15,06 | 14,80 | 15,01 | 1,37% | - |
| 18.02.2025 | 14,76 | 14,89 | 14,60 | 14,80 | 0,60% | 30,00 |
| 17.02.2025 | 14,61 | 14,78 | 14,55 | 14,72 | 0,87% | 108,00 |
| 14.02.2025 | 14,72 | 14,83 | 14,51 | 14,59 | -0,87% | 205,00 |
| 13.02.2025 | 14,47 | 14,79 | 14,36 | 14,72 | 0,58% | 436,00 |
| 12.02.2025 | 14,94 | 15,09 | 14,47 | 14,63 | -2,15% | 20,00 |
| 11.02.2025 | 14,78 | 15,09 | 14,61 | 14,95 | 1,42% | 3.157,00 |
| 10.02.2025 | 14,59 | 14,86 | 14,33 | 14,74 | 2,84% | 1.829,00 |
| 07.02.2025 | 14,26 | 14,49 | 14,11 | 14,34 | 1,14% | 30,00 |
| 06.02.2025 | 14,52 | 14,72 | 13,97 | 14,17 | -2,23% | 494,00 |
| 05.02.2025 | 14,42 | 14,58 | 14,23 | 14,50 | 0,53% | 1.373,00 |
| 04.02.2025 | 13,92 | 14,48 | 13,57 | 14,42 | 5,11% | 2.184,00 |
| 03.02.2025 | 14,29 | 14,47 | 13,42 | 13,72 | -1,61% | 317,00 |
| 31.01.2025 | 14,40 | 14,40 | 13,91 | 13,94 | -2,59% | 700,00 |
| 30.01.2025 | 14,33 | 14,49 | 13,99 | 14,31 | -0,48% | 12,00 |
| 29.01.2025 | 13,94 | 14,38 | 13,91 | 14,38 | 2,79% | 100,00 |
| 28.01.2025 | 14,19 | 14,26 | 13,78 | 13,99 | -0,61% | 827,00 |
| 27.01.2025 | 14,09 | 14,21 | 13,73 | 14,08 | -0,28% | 1.145,00 |
| 24.01.2025 | 14,40 | 14,47 | 13,99 | 14,12 | -1,99% | 874,00 |
| 23.01.2025 | 14,38 | 14,68 | 14,32 | 14,40 | 0,28% | 1.050,00 |
| 22.01.2025 | 14,32 | 14,65 | 14,24 | 14,36 | -0,20% | 1.508,00 |
| 21.01.2025 | 15,00 | 15,01 | 14,15 | 14,39 | -3,49% | 2.185,00 |
| 20.01.2025 | 14,56 | 14,93 | 14,24 | 14,91 | 1,65% | 2.116,00 |
| 17.01.2025 | 14,50 | 14,71 | 14,30 | 14,67 | 1,85% | 905,00 |
| 16.01.2025 | 14,64 | 14,74 | 14,17 | 14,40 | -1,83% | 690,00 |
| 15.01.2025 | 14,53 | 14,75 | 14,29 | 14,67 | 1,48% | 13,00 |
| 14.01.2025 | 14,86 | 14,92 | 14,37 | 14,46 | -3,29% | 1.301,00 |
| 13.01.2025 | 15,32 | 15,40 | 14,91 | 14,95 | -0,71% | 1.740,00 |
| 10.01.2025 | 14,95 | 15,54 | 14,95 | 15,06 | 1,00% | 6.144,00 |
| 09.01.2025 | 14,87 | 15,00 | 14,78 | 14,91 | 0,42% | 33,00 |
| 08.01.2025 | 15,14 | 15,28 | 14,68 | 14,85 | -1,53% | 1.381,00 |
| 07.01.2025 | 14,86 | 15,14 | 14,75 | 15,08 | 1,46% | 350,00 |
| 06.01.2025 | 14,82 | 15,31 | 14,82 | 14,86 | -0,14% | 2.643,00 |
| 03.01.2025 | 14,91 | 15,12 | 14,73 | 14,88 | -0,15% | 1.843,00 |
| 02.01.2025 | 14,60 | 15,04 | 14,59 | 14,90 | 5,54% | 1.863,00 |
| 30.12.2024 | 14,12 | 14,24 | 14,01 | 14,12 | 0,66% | 1.314,00 |
| 27.12.2024 | 14,00 | 14,21 | 13,97 | 14,03 | -0,58% | 1.554,00 |
| 23.12.2024 | 13,75 | 14,14 | 13,70 | 14,11 | 2,09% | 135,00 |
| 20.12.2024 | 13,83 | 14,02 | 13,66 | 13,82 | -0,31% | 100,00 |
| 19.12.2024 | 13,99 | 14,19 | 13,81 | 13,87 | -0,86% | 1.466,00 |
| 18.12.2024 | 14,05 | 14,27 | 13,94 | 13,99 | -0,64% | 826,00 |
| 17.12.2024 | 14,20 | 14,24 | 13,86 | 14,08 | -0,56% | 244,00 |
| 16.12.2024 | 14,47 | 14,60 | 14,11 | 14,15 | -2,61% | 502,00 |
| 13.12.2024 | 14,50 | 14,63 | 14,24 | 14,53 | 0,78% | 457,00 |
| 12.12.2024 | 14,60 | 14,68 | 14,36 | 14,42 | -1,18% | 30,00 |
| 11.12.2024 | 14,49 | 14,62 | 14,36 | 14,59 | 1,65% | 966,00 |
| 10.12.2024 | 14,42 | 14,60 | 14,35 | 14,36 | -0,24% | 460,00 |
| 09.12.2024 | 14,50 | 14,66 | 14,24 | 14,39 | 1,25% | 3.164,00 |
| 06.12.2024 | 14,66 | 14,84 | 14,16 | 14,22 | -3,89% | 1.072,00 |
| 05.12.2024 | 14,70 | 14,90 | 14,65 | 14,79 | 0,30% | 210,00 |
| 04.12.2024 | 15,13 | 15,40 | 14,65 | 14,75 | -2,56% | 1.222,00 |
| 03.12.2024 | 15,17 | 15,22 | 14,98 | 15,13 | 0,86% | 312,00 |
| 02.12.2024 | 15,14 | 15,28 | 14,87 | 15,01 | 0,09% | 2.874,00 |
| 29.11.2024 | 14,96 | 15,02 | 14,73 | 14,99 | 0,31% | 2.115,00 |