19,546€
-2,68%
Echtzeit-Aktienkurs Cenovus Energy
Bid:
Ask:
Aktienkurse zur Cenovus Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 20,29 | 20,67 | 19,91 | 19,93 | 0,13% | 1.148,00 |
| 05.03.2026 | 19,91 | 20,10 | 19,50 | 19,91 | 1,60% | 4.678,00 |
| 04.03.2026 | 19,72 | 19,86 | 18,74 | 19,60 | 2,16% | 2.948,00 |
| 03.03.2026 | 19,87 | 20,14 | 19,14 | 19,18 | -1,83% | 4.306,00 |
| 02.03.2026 | 20,60 | 20,60 | 19,35 | 19,54 | 3,61% | 6.252,00 |
| 27.02.2026 | 18,74 | 19,11 | 18,69 | 18,86 | 0,99% | 557,00 |
| 26.02.2026 | 18,55 | 18,93 | 18,10 | 18,67 | 0,19% | 851,00 |
| 25.02.2026 | 18,88 | 19,14 | 18,42 | 18,64 | -1,64% | 20,00 |
| 24.02.2026 | 19,23 | 19,37 | 18,84 | 18,95 | -0,98% | 44,00 |
| 23.02.2026 | 18,92 | 19,46 | 18,79 | 19,14 | -0,50% | 555,00 |
| 20.02.2026 | 19,68 | 19,88 | 19,03 | 19,23 | -2,21% | 384,00 |
| 19.02.2026 | 18,96 | 19,75 | 18,93 | 19,67 | 4,14% | 6.578,00 |
| 18.02.2026 | 18,26 | 19,15 | 18,26 | 18,89 | 3,66% | 2.306,00 |
| 17.02.2026 | 18,63 | 18,83 | 17,85 | 18,22 | -2,89% | 816,00 |
| 16.02.2026 | 18,54 | 18,81 | 18,45 | 18,76 | 2,01% | 57,00 |
| 13.02.2026 | 17,96 | 18,43 | 17,78 | 18,39 | 1,93% | 498,00 |
| 12.02.2026 | 18,52 | 18,68 | 17,87 | 18,04 | -1,98% | 983,00 |
| 11.02.2026 | 17,84 | 18,47 | 17,82 | 18,41 | 3,20% | 1.072,00 |
| 10.02.2026 | 17,66 | 18,00 | 17,47 | 17,84 | 1,36% | 2.775,00 |
| 09.02.2026 | 17,22 | 17,68 | 17,18 | 17,60 | 1,48% | 742,00 |
| 06.02.2026 | 17,00 | 17,38 | 16,70 | 17,34 | 3,82% | 1.488,00 |
| 05.02.2026 | 16,98 | 17,15 | 16,58 | 16,71 | -3,06% | 9.627,00 |
| 04.02.2026 | 16,78 | 17,29 | 16,62 | 17,23 | 2,04% | 3.636,00 |
| 03.02.2026 | 16,39 | 16,96 | 16,24 | 16,89 | 2,36% | 2.556,00 |
| 02.02.2026 | 15,96 | 16,62 | 15,25 | 16,50 | -1,01% | 12.793,00 |
| 30.01.2026 | 16,82 | 17,14 | 16,41 | 16,67 | -2,50% | 6.005,00 |
| 29.01.2026 | 16,69 | 17,31 | 16,47 | 17,10 | 2,98% | 4.147,00 |
| 28.01.2026 | 16,15 | 16,65 | 16,06 | 16,60 | 2,44% | 9.409,00 |
| 27.01.2026 | 15,88 | 16,33 | 15,74 | 16,21 | 1,81% | 2.348,00 |
| 26.01.2026 | 15,91 | 16,25 | 15,65 | 15,92 | 0,29% | 2.083,00 |
| 23.01.2026 | 15,81 | 16,18 | 15,66 | 15,87 | 1,43% | 813,00 |
| 22.01.2026 | 15,80 | 15,90 | 15,49 | 15,65 | -0,42% | 3.517,00 |
| 21.01.2026 | 15,13 | 15,93 | 15,02 | 15,72 | 3,36% | 1.712,00 |
| 20.01.2026 | 15,52 | 15,55 | 15,07 | 15,20 | -2,24% | 3.686,00 |
| 19.01.2026 | 15,41 | 15,63 | 15,37 | 15,55 | -1,36% | - |
| 16.01.2026 | 15,60 | 15,78 | 15,57 | 15,77 | 0,78% | 561,00 |
| 15.01.2026 | 15,99 | 15,99 | 15,37 | 15,65 | -2,35% | 518,00 |
| 14.01.2026 | 15,07 | 16,04 | 15,02 | 16,02 | 6,22% | - |
| 13.01.2026 | 14,34 | 15,10 | 14,28 | 15,08 | 5,83% | 1.837,00 |
| 12.01.2026 | 14,08 | 14,30 | 13,96 | 14,25 | 0,78% | 484,00 |
| 09.01.2026 | 14,02 | 14,35 | 13,88 | 14,14 | 0,20% | - |
| 08.01.2026 | 13,59 | 14,17 | 13,56 | 14,12 | 4,06% | 13.363,00 |
| 07.01.2026 | 13,77 | 13,91 | 13,38 | 13,56 | -2,15% | - |
| 06.01.2026 | 14,26 | 14,44 | 13,79 | 13,86 | -2,01% | 929,00 |
| 05.01.2026 | 14,91 | 15,03 | 13,53 | 14,15 | -5,49% | 9.128,00 |
| 02.01.2026 | 14,44 | 15,01 | 14,28 | 14,97 | 3,62% | 1.039,00 |
| 30.12.2025 | 14,37 | 14,56 | 14,37 | 14,45 | 0,56% | 76,00 |
| 29.12.2025 | 14,20 | 14,46 | 14,09 | 14,37 | 1,20% | 1.964,00 |
| 23.12.2025 | 14,17 | 14,34 | 14,06 | 14,19 | -0,87% | 555,00 |
| 22.12.2025 | 14,38 | 14,44 | 14,21 | 14,32 | 1,45% | 90,00 |
| 19.12.2025 | 14,03 | 14,25 | 13,93 | 14,11 | -1,20% | 2.056,00 |
| 18.12.2025 | 14,00 | 14,30 | 14,00 | 14,29 | -1,42% | 3.596,00 |
| 17.12.2025 | 14,55 | 14,68 | 14,34 | 14,49 | 0,74% | - |
| 16.12.2025 | 14,98 | 14,99 | 14,32 | 14,39 | -3,89% | 2.933,00 |
| 15.12.2025 | 15,30 | 15,39 | 14,80 | 14,97 | -2,50% | 607,00 |
| 12.12.2025 | 15,20 | 15,37 | 14,99 | 15,35 | 1,84% | 629,00 |
| 11.12.2025 | 15,10 | 15,11 | 15,06 | 15,07 | -1,39% | - |
| 10.12.2025 | 15,29 | 15,33 | 15,07 | 15,29 | 0,31% | - |
| 09.12.2025 | 15,38 | 15,55 | 15,22 | 15,24 | -1,55% | 12.230,00 |
| 08.12.2025 | 15,72 | 15,89 | 15,43 | 15,48 | -2,48% | 202,00 |
| 05.12.2025 | 15,70 | 16,07 | 15,66 | 15,87 | 0,45% | 673,00 |
| 04.12.2025 | 15,70 | 15,89 | 15,55 | 15,80 | 1,30% | - |
| 03.12.2025 | 15,12 | 15,62 | 15,12 | 15,60 | 3,11% | 403,00 |
| 02.12.2025 | 15,44 | 15,60 | 15,03 | 15,13 | -1,59% | 341,00 |
| 01.12.2025 | 15,56 | 15,58 | 15,21 | 15,37 | -0,11% | 1.470,00 |
| 28.11.2025 | 15,24 | 15,45 | 15,20 | 15,39 | 1,12% | 404,00 |
| 27.11.2025 | 15,07 | 15,26 | 15,07 | 15,22 | 0,59% | - |
| 26.11.2025 | 15,07 | 15,17 | 14,92 | 15,13 | 0,20% | 609,00 |
| 25.11.2025 | 15,42 | 15,47 | 14,77 | 15,10 | -2,70% | 983,00 |
| 24.11.2025 | 15,57 | 15,61 | 15,32 | 15,52 | 0,03% | - |
| 21.11.2025 | 15,54 | 15,78 | 15,25 | 15,52 | -2,92% | 481,00 |
| 20.11.2025 | 15,93 | 16,01 | 15,86 | 15,98 | 2,32% | - |
| 19.11.2025 | 15,85 | 16,01 | 15,49 | 15,62 | -2,19% | 222,00 |
| 18.11.2025 | 15,42 | 16,03 | 15,41 | 15,97 | 2,58% | 118,00 |
| 17.11.2025 | 15,49 | 15,93 | 15,48 | 15,57 | -0,38% | - |
| 14.11.2025 | 15,51 | 15,74 | 15,21 | 15,63 | 2,50% | 2.886,00 |
| 13.11.2025 | 15,65 | 15,82 | 15,23 | 15,24 | -3,23% | - |
| 12.11.2025 | 15,75 | 15,89 | 15,48 | 15,75 | -0,29% | 1.598,00 |
| 11.11.2025 | 15,40 | 15,86 | 15,31 | 15,80 | 2,38% | 454,00 |
| 10.11.2025 | 15,13 | 15,49 | 15,03 | 15,43 | 3,37% | 2.307,00 |
| 07.11.2025 | 14,72 | 15,07 | 14,55 | 14,93 | 3,66% | 40,00 |
| 06.11.2025 | 14,48 | 14,63 | 14,38 | 14,40 | -1,09% | - |
| 05.11.2025 | 14,57 | 14,71 | 14,44 | 14,56 | 0,21% | - |
| 04.11.2025 | 14,75 | 14,76 | 14,42 | 14,53 | -1,63% | 500,00 |
| 03.11.2025 | 14,77 | 14,92 | 14,60 | 14,77 | -0,07% | 856,00 |
| 31.10.2025 | 14,48 | 15,24 | 14,33 | 14,78 | 0,56% | 2.300,00 |
| 30.10.2025 | 14,64 | 14,74 | 14,50 | 14,70 | -0,36% | 677,00 |
| 29.10.2025 | 14,55 | 14,79 | 14,42 | 14,75 | 1,14% | 997,00 |
| 28.10.2025 | 14,59 | 14,73 | 14,40 | 14,58 | -0,81% | 22,00 |
| 27.10.2025 | 14,74 | 14,97 | 14,55 | 14,70 | -0,21% | 992,00 |
| 24.10.2025 | 14,89 | 15,09 | 14,68 | 14,73 | -1,55% | 1.528,00 |
| 23.10.2025 | 14,75 | 15,12 | 14,66 | 14,97 | 3,18% | 158,00 |
| 22.10.2025 | 14,50 | 14,62 | 14,27 | 14,51 | 0,95% | 180,00 |
| 21.10.2025 | 14,59 | 14,80 | 14,33 | 14,37 | -1,35% | 659,00 |
| 20.10.2025 | 14,34 | 14,62 | 14,29 | 14,57 | 1,69% | 102,00 |
| 17.10.2025 | 14,23 | 14,40 | 14,13 | 14,32 | -0,35% | - |
| 16.10.2025 | 14,91 | 15,03 | 14,31 | 14,37 | -3,36% | 241,00 |
| 15.10.2025 | 14,88 | 15,18 | 14,72 | 14,87 | -0,24% | 804,00 |
| 14.10.2025 | 14,92 | 15,07 | 14,56 | 14,91 | -0,82% | - |
| 13.10.2025 | 15,10 | 15,25 | 14,87 | 15,03 | 0,24% | 15,00 |