22,318€
-0,60%
Echtzeit-Aktienkurs Cenovus Energy Inc.
Bid:
Ask:
Aktienkurse zur Cenovus Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2026 | 22,38 | 22,40 | 22,29 | 22,36 | -0,40% | - |
| 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 |
| 10.03.2026 | 19,40 | 19,69 | 19,09 | 19,30 | -1,69% | 2.154,00 |
| 09.03.2026 | 20,00 | 20,50 | 19,53 | 19,63 | -1,52% | 3.441,00 |
| 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 |