12,053€
-0,21%
Echtzeit-Aktienkurs Cenovus Energy Inc.
Bid:
Ask:
Aktienkurse zur Cenovus Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 12,02 | 12,11 | 11,97 | 12,05 | -0,22% | 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% | - |
| 06.05.2025 | 10,43 | 10,69 | 10,28 | 10,42 | 1,20% | 646,00 |
| 05.05.2025 | 10,31 | 10,55 | 10,30 | 10,30 | -3,25% | 407,00 |
| 02.05.2025 | 10,55 | 10,89 | 10,39 | 10,65 | 2,33% | 2.415,00 |
| 30.04.2025 | 10,56 | 10,66 | 10,26 | 10,40 | -2,34% | 1.056,00 |
| 29.04.2025 | 10,61 | 10,73 | 10,50 | 10,65 | 0,03% | 2.755,00 |
| 28.04.2025 | 10,50 | 10,79 | 10,36 | 10,65 | 0,18% | 2.010,00 |
| 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 |