15,200€
-1,85%
Echtzeit-Aktienkurs Cenovus Energy
Bid:
Ask:
Aktienkurse zur Cenovus Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 15,49 | 15,70 | 15,12 | 15,20 | -1,85% | 2.129,00 |
| 05.09.2024 | 16,01 | 16,11 | 15,48 | 15,49 | -2,76% | 200,00 |
| 04.09.2024 | 16,20 | 16,46 | 15,75 | 15,93 | -2,17% | 2.872,00 |
| 03.09.2024 | 16,86 | 16,89 | 16,12 | 16,28 | -3,31% | 266,00 |
| 02.09.2024 | 16,69 | 16,95 | 16,66 | 16,84 | 0,42% | 735,00 |
| 30.08.2024 | 17,15 | 17,20 | 16,60 | 16,77 | -2,02% | 156,00 |
| 29.08.2024 | 16,82 | 17,20 | 16,67 | 17,12 | 1,68% | 102,00 |
| 28.08.2024 | 16,80 | 16,96 | 16,55 | 16,83 | 0,26% | 460,00 |
| 27.08.2024 | 17,30 | 17,43 | 16,75 | 16,79 | -2,81% | 250,00 |
| 26.08.2024 | 17,12 | 17,60 | 17,03 | 17,27 | 1,45% | 360,00 |
| 23.08.2024 | 16,86 | 17,15 | 16,85 | 17,03 | 1,00% | - |
| 22.08.2024 | 16,89 | 17,10 | 16,81 | 16,86 | -0,17% | 32,00 |
| 21.08.2024 | 16,89 | 17,18 | 16,82 | 16,89 | -0,09% | 115,00 |
| 20.08.2024 | 17,48 | 17,65 | 16,89 | 16,90 | -3,90% | 105,00 |
| 19.08.2024 | 17,68 | 18,10 | 17,58 | 17,59 | -1,14% | - |
| 16.08.2024 | 18,07 | 18,24 | 17,65 | 17,79 | -1,75% | - |
| 15.08.2024 | 17,50 | 18,22 | 17,49 | 18,11 | 3,42% | 111,00 |
| 14.08.2024 | 17,49 | 17,57 | 17,26 | 17,51 | 0,52% | - |
| 13.08.2024 | 17,36 | 17,60 | 17,21 | 17,42 | 0,20% | 2.591,00 |
| 12.08.2024 | 16,90 | 17,47 | 16,89 | 17,39 | 3,14% | 2.320,00 |
| 09.08.2024 | 16,70 | 17,01 | 16,62 | 16,86 | 1,02% | 2,00 |
| 08.08.2024 | 16,37 | 16,81 | 16,29 | 16,69 | 1,63% | 150,00 |
| 07.08.2024 | 16,58 | 16,95 | 16,32 | 16,42 | -0,44% | 391,00 |
| 06.08.2024 | 16,45 | 16,70 | 16,18 | 16,49 | 1,45% | 810,00 |
| 05.08.2024 | 16,18 | 16,36 | 15,48 | 16,26 | -0,80% | 2.066,00 |
| 02.08.2024 | 17,46 | 17,67 | 16,27 | 16,39 | -6,32% | 711,00 |
| 01.08.2024 | 18,64 | 19,29 | 17,36 | 17,49 | -5,82% | 155,00 |
| 31.07.2024 | 18,27 | 18,65 | 18,21 | 18,57 | 2,63% | - |
| 30.07.2024 | 18,00 | 18,23 | 17,92 | 18,10 | 0,32% | - |
| 29.07.2024 | 18,34 | 18,47 | 17,88 | 18,04 | -0,94% | 864,00 |
| 26.07.2024 | 18,23 | 18,30 | 17,79 | 18,21 | -0,12% | 4.065,00 |
| 25.07.2024 | 17,82 | 18,25 | 17,64 | 18,23 | 1,58% | 14,00 |
| 24.07.2024 | 17,93 | 18,26 | 17,87 | 17,95 | 0,10% | 150,00 |
| 23.07.2024 | 18,35 | 18,48 | 17,88 | 17,93 | -2,27% | 100,00 |
| 22.07.2024 | 18,36 | 18,45 | 18,00 | 18,35 | 0,17% | - |
| 19.07.2024 | 18,54 | 18,70 | 18,22 | 18,32 | -1,18% | - |
| 18.07.2024 | 18,85 | 18,99 | 18,50 | 18,53 | -1,19% | - |
| 17.07.2024 | 18,69 | 18,96 | 18,55 | 18,76 | 0,22% | - |
| 16.07.2024 | 18,87 | 18,96 | 18,64 | 18,72 | -1,29% | 16,00 |
| 15.07.2024 | 18,29 | 19,05 | 18,22 | 18,96 | 3,90% | 30,00 |
| 12.07.2024 | 18,28 | 18,59 | 18,23 | 18,25 | -0,22% | - |
| 11.07.2024 | 18,21 | 18,46 | 17,93 | 18,29 | 0,73% | 1.727,00 |
| 10.07.2024 | 17,71 | 18,19 | 17,62 | 18,16 | 1,93% | 300,00 |
| 09.07.2024 | 18,10 | 18,12 | 17,77 | 17,82 | -1,38% | - |
| 08.07.2024 | 18,08 | 18,24 | 17,28 | 18,06 | -0,36% | 3.848,00 |
| 05.07.2024 | 18,65 | 18,74 | 18,02 | 18,13 | -3,20% | - |
| 04.07.2024 | 18,58 | 18,82 | 18,46 | 18,73 | 0,31% | 42,00 |
| 03.07.2024 | 18,81 | 18,85 | 18,51 | 18,67 | -0,60% | - |
| 02.07.2024 | 18,45 | 18,78 | 18,43 | 18,78 | 2,00% | - |
| 01.07.2024 | 18,37 | 18,56 | 18,25 | 18,41 | 0,39% | 305,00 |
| 28.06.2024 | 18,46 | 18,65 | 18,23 | 18,34 | -0,12% | 235,00 |
| 27.06.2024 | 18,12 | 18,37 | 18,09 | 18,36 | 1,50% | 162,00 |
| 26.06.2024 | 18,13 | 18,27 | 17,91 | 18,09 | 0,32% | 56,00 |
| 25.06.2024 | 17,91 | 18,18 | 17,82 | 18,03 | 0,55% | 229,00 |
| 24.06.2024 | 17,62 | 18,00 | 17,42 | 17,94 | 2,84% | 330,00 |
| 21.06.2024 | 17,70 | 17,81 | 17,32 | 17,44 | -0,66% | 457,00 |
| 20.06.2024 | 17,33 | 17,78 | 17,25 | 17,55 | 1,25% | 2.982,00 |
| 19.06.2024 | 17,39 | 17,56 | 17,15 | 17,34 | -0,26% | 1.254,00 |
| 18.06.2024 | 16,93 | 17,48 | 16,73 | 17,38 | 2,18% | 1,00 |
| 17.06.2024 | 16,99 | 17,25 | 16,86 | 17,01 | -0,20% | 561,00 |
| 14.06.2024 | 17,16 | 17,24 | 16,82 | 17,05 | -0,56% | 760,00 |
| 13.06.2024 | 17,72 | 17,84 | 16,79 | 17,14 | -3,36% | 9.134,00 |
| 12.06.2024 | 18,06 | 18,26 | 17,68 | 17,74 | -1,16% | 174,00 |
| 11.06.2024 | 17,96 | 18,12 | 17,78 | 17,95 | -0,27% | 11,00 |
| 10.06.2024 | 17,66 | 18,04 | 17,63 | 17,99 | 2,75% | 256,00 |
| 07.06.2024 | 17,52 | 17,66 | 17,37 | 17,51 | 0,17% | 105,00 |
| 06.06.2024 | 17,54 | 17,70 | 17,32 | 17,48 | -0,56% | 1.075,00 |
| 05.06.2024 | 17,61 | 17,96 | 17,50 | 17,58 | -0,50% | 1.299,00 |
| 04.06.2024 | 17,83 | 18,01 | 17,45 | 17,67 | -1,62% | 1.046,00 |
| 03.06.2024 | 19,10 | 19,50 | 17,96 | 17,96 | -6,26% | 2.117,00 |
| 31.05.2024 | 19,01 | 19,26 | 18,89 | 19,16 | 0,81% | 90,00 |
| 30.05.2024 | 19,12 | 19,42 | 18,89 | 19,01 | 0,32% | 53,00 |
| 29.05.2024 | 19,32 | 19,44 | 18,83 | 18,95 | -1,86% | 1.687,00 |
| 28.05.2024 | 18,79 | 19,33 | 18,76 | 19,30 | 2,84% | 174,00 |
| 27.05.2024 | 18,77 | 18,88 | 18,70 | 18,77 | 0,33% | 21,00 |
| 24.05.2024 | 18,44 | 18,82 | 18,26 | 18,71 | 1,50% | - |
| 23.05.2024 | 18,38 | 18,66 | 18,25 | 18,43 | -0,15% | 305,00 |
| 22.05.2024 | 18,57 | 18,78 | 18,30 | 18,46 | -1,11% | 12.110,00 |
| 21.05.2024 | 18,55 | 18,72 | 18,44 | 18,67 | 0,48% | 50,00 |
| 20.05.2024 | 18,61 | 18,87 | 18,56 | 18,58 | -0,03% | 55,00 |
| 17.05.2024 | 18,42 | 18,67 | 18,34 | 18,58 | 1,05% | 213,00 |
| 16.05.2024 | 18,50 | 18,94 | 18,27 | 18,39 | -0,90% | 219,00 |
| 15.05.2024 | 18,75 | 18,93 | 18,24 | 18,56 | -0,51% | 3.887,00 |
| 14.05.2024 | 18,93 | 18,99 | 18,56 | 18,65 | -1,33% | 1.286,00 |
| 13.05.2024 | 19,02 | 19,23 | 18,80 | 18,91 | -0,87% | 27,00 |
| 10.05.2024 | 19,44 | 19,56 | 19,02 | 19,07 | -1,06% | 403,00 |
| 09.05.2024 | 19,34 | 19,44 | 19,23 | 19,28 | -0,15% | - |
| 08.05.2024 | 19,08 | 19,48 | 18,98 | 19,31 | 0,69% | 804,00 |
| 07.05.2024 | 19,22 | 19,44 | 19,01 | 19,17 | -0,20% | 304,00 |
| 06.05.2024 | 19,12 | 19,51 | 18,89 | 19,21 | 0,86% | 575,00 |
| 03.05.2024 | 19,26 | 19,29 | 18,80 | 19,05 | -0,59% | 2.608,00 |
| 02.05.2024 | 19,05 | 19,47 | 19,05 | 19,16 | -0,75% | 1.387,00 |
| 30.04.2024 | 20,07 | 20,40 | 19,29 | 19,31 | -3,84% | 476,00 |
| 29.04.2024 | 19,92 | 20,12 | 19,89 | 20,08 | 0,13% | 50,00 |
| 26.04.2024 | 19,88 | 20,15 | 19,70 | 20,05 | 1,11% | 157,00 |
| 25.04.2024 | 19,84 | 20,01 | 19,59 | 19,83 | -0,21% | 1.600,00 |
| 24.04.2024 | 19,91 | 20,00 | 19,60 | 19,87 | 0,01% | 234,00 |
| 23.04.2024 | 19,81 | 19,97 | 19,55 | 19,87 | 0,25% | - |
| 22.04.2024 | 19,38 | 19,97 | 19,29 | 19,82 | 1,17% | 177,00 |
| 19.04.2024 | 19,72 | 19,85 | 19,26 | 19,59 | 0,91% | 206,00 |