14,970€
-1,00%
Echtzeit-Aktienkurs Cenovus Energy Inc.
Bid:
Ask:
Aktienkurse zur Cenovus Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 15,11 | 15,14 | 14,99 | 14,99 | -0,89% | - |
| 07.11.2024 | 15,15 | 15,25 | 14,90 | 15,12 | 0,36% | 50,00 |
| 06.11.2024 | 14,85 | 15,54 | 14,79 | 15,07 | 2,01% | 1.165,00 |
| 05.11.2024 | 14,86 | 15,04 | 14,64 | 14,77 | -0,99% | 1.350,00 |
| 04.11.2024 | 14,67 | 15,04 | 14,29 | 14,92 | 3,04% | 5.010,00 |
| 01.11.2024 | 14,78 | 15,03 | 14,43 | 14,48 | -1,92% | 27,00 |
| 31.10.2024 | 15,34 | 15,49 | 14,47 | 14,76 | -3,86% | 776,00 |
| 30.10.2024 | 15,30 | 15,43 | 15,17 | 15,35 | 0,64% | 2.629,00 |
| 29.10.2024 | 15,30 | 15,58 | 15,11 | 15,26 | -1,09% | 180,00 |
| 28.10.2024 | 15,13 | 15,43 | 14,91 | 15,43 | -1,50% | 1.054,00 |
| 25.10.2024 | 15,44 | 15,70 | 15,14 | 15,66 | 1,31% | 935,00 |
| 24.10.2024 | 15,64 | 15,73 | 15,28 | 15,46 | -0,08% | - |
| 23.10.2024 | 15,72 | 15,80 | 15,35 | 15,47 | -1,45% | 1.745,00 |
| 22.10.2024 | 15,61 | 15,81 | 15,50 | 15,70 | 0,42% | 1.705,00 |
| 21.10.2024 | 15,59 | 15,81 | 15,55 | 15,63 | 0,33% | 5,00 |
| 18.10.2024 | 15,71 | 15,75 | 15,38 | 15,58 | -0,62% | 100,00 |
| 17.10.2024 | 15,54 | 16,05 | 15,35 | 15,68 | 0,87% | 1.916,00 |
| 16.10.2024 | 15,46 | 15,65 | 15,38 | 15,54 | 0,50% | 2.411,00 |
| 15.10.2024 | 15,34 | 15,80 | 15,25 | 15,46 | -4,27% | 1.768,00 |
| 14.10.2024 | 16,17 | 16,36 | 15,95 | 16,15 | -1,07% | 120,00 |
| 11.10.2024 | 16,28 | 16,42 | 16,09 | 16,33 | 0,10% | - |
| 10.10.2024 | 16,13 | 16,44 | 16,01 | 16,31 | 1,36% | 600,00 |
| 09.10.2024 | 15,99 | 16,20 | 15,80 | 16,09 | -0,16% | 200,00 |
| 08.10.2024 | 16,55 | 16,60 | 15,94 | 16,12 | -3,69% | 801,00 |
| 07.10.2024 | 16,89 | 17,13 | 16,54 | 16,74 | 0,52% | 731,00 |
| 04.10.2024 | 16,21 | 16,70 | 16,16 | 16,65 | 2,97% | 17,00 |
| 03.10.2024 | 15,63 | 16,17 | 15,55 | 16,17 | 3,78% | 880,00 |
| 02.10.2024 | 15,65 | 15,85 | 15,44 | 15,58 | 0,52% | 910,00 |
| 01.10.2024 | 15,02 | 15,67 | 14,78 | 15,50 | 3,06% | 1.569,00 |
| 30.09.2024 | 15,00 | 15,21 | 14,68 | 15,04 | 0,82% | 75,00 |
| 27.09.2024 | 14,62 | 14,94 | 14,51 | 14,92 | 2,40% | 615,00 |
| 26.09.2024 | 15,12 | 15,30 | 14,54 | 14,57 | -4,75% | 1.930,00 |
| 25.09.2024 | 15,46 | 15,68 | 15,17 | 15,29 | -1,56% | 75,00 |
| 24.09.2024 | 15,58 | 15,84 | 15,52 | 15,54 | 0,43% | 350,00 |
| 23.09.2024 | 15,39 | 15,78 | 15,30 | 15,47 | 0,90% | 20,00 |
| 20.09.2024 | 15,40 | 15,60 | 15,19 | 15,33 | -0,57% | - |
| 19.09.2024 | 15,14 | 15,43 | 15,03 | 15,42 | 3,14% | 1,00 |
| 18.09.2024 | 14,95 | 15,16 | 14,78 | 14,95 | -0,63% | 15,00 |
| 17.09.2024 | 14,82 | 15,07 | 14,64 | 15,05 | 1,77% | 495,00 |
| 16.09.2024 | 14,69 | 14,83 | 14,51 | 14,79 | 1,01% | 18,00 |
| 13.09.2024 | 14,55 | 14,82 | 14,52 | 14,64 | -0,20% | 137,00 |
| 12.09.2024 | 14,84 | 14,98 | 14,50 | 14,67 | -0,03% | - |
| 11.09.2024 | 14,68 | 14,93 | 14,38 | 14,67 | -0,47% | 3.043,00 |
| 10.09.2024 | 15,07 | 15,47 | 14,47 | 14,74 | -2,30% | 1.040,00 |
| 09.09.2024 | 15,22 | 15,55 | 15,05 | 15,09 | -0,75% | 186,00 |
| 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 |