26,170€
-0,51%
Echtzeit-Aktienkurs Cenovus Energy Inc.
Bid:
Ask:
Aktienkurse zur Cenovus Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 26,05 | 26,12 | 26,04 | 26,09 | -0,82% | - |
| 30.07.2026 | 25,42 | 26,32 | 25,04 | 26,31 | 3,89% | 564,00 |
| 29.07.2026 | 24,81 | 25,99 | 24,61 | 25,32 | 4,19% | 144,00 |
| 28.07.2026 | 24,69 | 24,82 | 23,99 | 24,30 | -1,73% | 222,00 |
| 27.07.2026 | 24,98 | 25,08 | 24,59 | 24,73 | -4,30% | 400,00 |
| 24.07.2026 | 26,30 | 26,30 | 25,58 | 25,84 | -1,60% | 417,00 |
| 23.07.2026 | 25,62 | 26,34 | 25,58 | 26,26 | 3,26% | 292,00 |
| 22.07.2026 | 25,31 | 25,90 | 25,28 | 25,43 | 1,44% | 1.387,00 |
| 21.07.2026 | 24,72 | 25,27 | 24,60 | 25,07 | 1,21% | 253,00 |
| 20.07.2026 | 24,79 | 25,03 | 24,23 | 24,77 | 1,99% | 386,00 |
| 17.07.2026 | 23,72 | 24,56 | 23,60 | 24,29 | 2,10% | 8,00 |
| 16.07.2026 | 23,72 | 24,21 | 23,59 | 23,79 | -0,63% | 550,00 |
| 15.07.2026 | 24,14 | 24,45 | 23,53 | 23,94 | -0,86% | 507,00 |
| 14.07.2026 | 24,57 | 24,80 | 23,81 | 24,15 | -0,69% | 1.441,00 |
| 13.07.2026 | 23,65 | 24,45 | 23,31 | 24,31 | 5,86% | 591,00 |
| 10.07.2026 | 22,78 | 23,09 | 22,63 | 22,97 | 0,62% | 825,00 |
| 09.07.2026 | 23,41 | 23,64 | 22,69 | 22,83 | -1,80% | 497,00 |
| 08.07.2026 | 22,41 | 23,41 | 22,09 | 23,24 | 6,06% | 1.254,00 |
| 07.07.2026 | 21,41 | 21,96 | 21,35 | 21,92 | 3,12% | 1.434,00 |
| 06.07.2026 | 21,75 | 21,76 | 21,19 | 21,25 | -2,07% | 2.421,00 |
| 03.07.2026 | 21,65 | 21,76 | 21,44 | 21,70 | 0,81% | 402,00 |
| 02.07.2026 | 21,50 | 21,80 | 21,30 | 21,53 | -0,07% | 1.501,00 |
| 01.07.2026 | 21,66 | 21,89 | 21,32 | 21,54 | -0,93% | 375,00 |
| 30.06.2026 | 21,91 | 22,22 | 21,67 | 21,75 | -1,09% | 49,00 |
| 29.06.2026 | 21,77 | 22,07 | 21,62 | 21,99 | 1,20% | 118,00 |
| 26.06.2026 | 21,47 | 21,77 | 21,18 | 21,73 | 0,35% | 5,00 |
| 25.06.2026 | 21,59 | 21,81 | 21,45 | 21,65 | 0,00% | 60,00 |
| 24.06.2026 | 22,53 | 22,63 | 21,52 | 21,65 | -4,22% | - |
| 23.06.2026 | 22,38 | 22,72 | 22,22 | 22,61 | 0,68% | 89,00 |
| 22.06.2026 | 21,84 | 22,50 | 21,78 | 22,45 | 2,41% | 3.065,00 |
| 19.06.2026 | 22,07 | 22,16 | 21,81 | 21,93 | 0,91% | 163,00 |
| 18.06.2026 | 22,06 | 22,36 | 21,43 | 21,73 | -2,46% | 3.681,00 |
| 17.06.2026 | 22,44 | 22,73 | 22,20 | 22,28 | -1,81% | 3.903,00 |
| 16.06.2026 | 23,31 | 23,36 | 22,53 | 22,69 | -3,12% | 724,00 |
| 15.06.2026 | 23,53 | 23,91 | 22,67 | 23,42 | -3,84% | 2.149,00 |
| 12.06.2026 | 24,37 | 24,71 | 23,88 | 24,35 | -0,98% | 3.370,00 |
| 11.06.2026 | 24,83 | 25,37 | 24,35 | 24,59 | -0,18% | - |
| 10.06.2026 | 23,91 | 24,83 | 23,68 | 24,64 | 3,54% | - |
| 09.06.2026 | 24,75 | 24,85 | 23,55 | 23,79 | -4,59% | 123,00 |
| 08.06.2026 | 25,07 | 25,32 | 24,70 | 24,94 | 1,27% | 645,00 |
| 05.06.2026 | 25,57 | 25,78 | 24,58 | 24,63 | -4,18% | 163,00 |
| 04.06.2026 | 25,42 | 25,79 | 24,78 | 25,70 | 0,47% | 40,00 |
| 03.06.2026 | 25,57 | 25,94 | 25,19 | 25,58 | 2,10% | 1.123,00 |
| 02.06.2026 | 24,27 | 25,10 | 24,04 | 25,06 | 3,52% | 1.434,00 |
| 01.06.2026 | 23,99 | 24,57 | 23,82 | 24,20 | 3,08% | 958,00 |
| 29.05.2026 | 23,87 | 24,13 | 23,43 | 23,48 | -2,78% | 544,00 |
| 28.05.2026 | 24,58 | 24,83 | 24,09 | 24,15 | -0,88% | 1.002,00 |
| 27.05.2026 | 24,56 | 24,69 | 23,91 | 24,37 | -2,08% | 411,00 |
| 26.05.2026 | 24,98 | 25,45 | 24,79 | 24,89 | 0,62% | 921,00 |
| 25.05.2026 | 25,24 | 25,48 | 24,41 | 24,73 | -4,50% | 3.844,00 |
| 22.05.2026 | 26,24 | 26,47 | 25,83 | 25,90 | -0,75% | 169,00 |
| 21.05.2026 | 26,74 | 26,97 | 25,81 | 26,09 | -1,19% | 2.754,00 |
| 20.05.2026 | 27,34 | 27,64 | 26,20 | 26,41 | -3,75% | 2.937,00 |
| 19.05.2026 | 27,28 | 27,54 | 26,72 | 27,44 | 1,38% | 559,00 |
| 18.05.2026 | 26,45 | 27,22 | 26,01 | 27,07 | 2,47% | 3.943,00 |
| 15.05.2026 | 26,10 | 26,50 | 25,89 | 26,41 | 2,05% | 1.909,00 |
| 14.05.2026 | 25,34 | 25,93 | 25,11 | 25,88 | 2,48% | 1.030,00 |
| 13.05.2026 | 25,43 | 25,85 | 25,03 | 25,26 | -0,57% | 203,00 |
| 12.05.2026 | 24,79 | 25,42 | 24,79 | 25,40 | 2,81% | 1.528,00 |
| 11.05.2026 | 24,82 | 24,93 | 24,28 | 24,71 | 2,48% | 470,00 |
| 08.05.2026 | 24,31 | 24,58 | 23,91 | 24,11 | -1,15% | 800,00 |
| 07.05.2026 | 24,71 | 24,75 | 23,45 | 24,39 | -0,84% | 110,00 |
| 06.05.2026 | 25,85 | 26,14 | 23,90 | 24,60 | -5,65% | 5.109,00 |
| 05.05.2026 | 25,51 | 26,36 | 25,20 | 26,07 | 1,73% | 3.280,00 |
| 04.05.2026 | 24,88 | 25,78 | 24,78 | 25,63 | 3,02% | 2.835,00 |
| 30.04.2026 | 24,93 | 25,12 | 24,20 | 24,88 | 1,28% | 1.539,00 |
| 29.04.2026 | 23,45 | 24,57 | 23,28 | 24,56 | 4,67% | 2.671,00 |
| 28.04.2026 | 23,18 | 23,59 | 23,05 | 23,47 | 2,29% | 669,00 |
| 27.04.2026 | 22,74 | 23,04 | 22,46 | 22,94 | 2,23% | 1.662,00 |
| 24.04.2026 | 22,56 | 22,73 | 22,19 | 22,44 | -0,22% | 173,00 |
| 23.04.2026 | 22,32 | 22,65 | 22,12 | 22,49 | 1,63% | 197,00 |
| 22.04.2026 | 21,42 | 22,21 | 21,26 | 22,13 | 1,60% | 5.461,00 |
| 21.04.2026 | 21,06 | 21,89 | 20,97 | 21,78 | 3,20% | 87,00 |
| 20.04.2026 | 21,51 | 21,70 | 20,80 | 21,11 | 2,58% | 1.738,00 |
| 17.04.2026 | 21,92 | 22,10 | 20,08 | 20,58 | -6,49% | 7.877,00 |
| 16.04.2026 | 21,62 | 22,12 | 21,60 | 22,01 | 2,02% | 483,00 |
| 15.04.2026 | 21,74 | 22,01 | 21,53 | 21,57 | -0,83% | 307,00 |
| 14.04.2026 | 22,34 | 22,48 | 21,68 | 21,75 | -2,51% | 3.320,00 |
| 13.04.2026 | 23,17 | 23,20 | 22,21 | 22,31 | 1,57% | 811,00 |
| 10.04.2026 | 21,76 | 22,24 | 21,71 | 21,97 | 0,55% | 384,00 |
| 09.04.2026 | 22,40 | 22,69 | 21,65 | 21,85 | -1,97% | 362,00 |
| 08.04.2026 | 21,61 | 22,36 | 21,24 | 22,29 | -5,08% | 4.355,00 |
| 07.04.2026 | 23,33 | 23,78 | 23,10 | 23,48 | 2,16% | 2.149,00 |
| 02.04.2026 | 22,88 | 23,60 | 22,60 | 22,98 | 3,44% | 672,00 |
| 01.04.2026 | 22,70 | 22,87 | 21,90 | 22,22 | -3,39% | 4.480,00 |
| 31.03.2026 | 23,11 | 23,67 | 22,34 | 23,00 | -0,66% | 3.458,00 |
| 30.03.2026 | 23,44 | 24,14 | 23,10 | 23,15 | -0,69% | 6.693,00 |
| 27.03.2026 | 22,55 | 23,32 | 22,44 | 23,31 | 3,20% | 4.654,00 |
| 26.03.2026 | 22,73 | 22,88 | 22,15 | 22,59 | 0,69% | 2.601,00 |
| 25.03.2026 | 21,98 | 22,55 | 21,48 | 22,43 | 2,56% | 2.846,00 |
| 24.03.2026 | 21,60 | 22,35 | 21,40 | 21,87 | 2,58% | 6.451,00 |
| 23.03.2026 | 22,20 | 22,41 | 20,59 | 21,32 | -2,18% | 6.882,00 |
| 20.03.2026 | 21,56 | 21,98 | 21,34 | 21,80 | 1,31% | 3.259,00 |
| 19.03.2026 | 20,83 | 22,03 | 20,73 | 21,51 | 3,09% | 1.787,00 |
| 18.03.2026 | 20,22 | 20,98 | 20,22 | 20,87 | 2,13% | 1.124,00 |
| 17.03.2026 | 20,43 | 20,67 | 20,12 | 20,43 | -0,02% | 4.917,00 |
| 16.03.2026 | 20,27 | 20,64 | 19,91 | 20,44 | 0,39% | 1.763,00 |
| 13.03.2026 | 20,49 | 20,76 | 20,02 | 20,36 | -1,24% | 1.901,00 |
| 12.03.2026 | 20,80 | 21,00 | 20,49 | 20,61 | 1,34% | 2.341,00 |
| 11.03.2026 | 19,20 | 20,40 | 19,14 | 20,34 | 5,39% | 6.543,00 |