26,135€
2,39%
Echtzeit-Aktienkurs Cenovus Energy
Bid:
Ask:
Aktienkurse zur Cenovus Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 25,67 | 26,21 | 25,32 | 26,13 | 2,36% | 2.784,00 |
| 11.11.2026 | 24,84 | 25,69 | 24,77 | 25,53 | 3,18% | 478,00 |
| 10.11.2026 | 24,35 | 24,76 | 23,91 | 24,74 | 0,71% | 325,00 |
| 09.11.2026 | 24,50 | 25,31 | 23,87 | 24,56 | -0,72% | 3.209,00 |
| 06.11.2026 | 24,82 | 25,08 | 24,44 | 24,74 | 0,58% | 11,00 |
| 05.11.2026 | 24,96 | 25,90 | 24,53 | 24,60 | -2,33% | 2.267,00 |
| 04.11.2026 | 27,37 | 27,57 | 24,83 | 25,19 | -8,34% | 1.417,00 |
| 03.11.2026 | 27,71 | 28,08 | 27,08 | 27,48 | 0,26% | 854,00 |
| 02.11.2026 | 28,95 | 29,06 | 27,40 | 27,41 | -5,93% | 1.087,00 |
| 30.10.2026 | 28,81 | 29,36 | 28,81 | 29,13 | 1,47% | 1.246,00 |
| 29.10.2026 | 29,19 | 29,58 | 28,36 | 28,71 | -0,72% | 815,00 |
| 28.10.2026 | 28,72 | 29,17 | 28,60 | 28,92 | 1,11% | 1.253,00 |
| 27.10.2026 | 29,79 | 29,97 | 28,60 | 28,60 | -3,77% | 868,00 |
| 26.10.2026 | 28,96 | 29,78 | 28,79 | 29,72 | 0,87% | 233,00 |
| 23.10.2026 | 28,76 | 29,57 | 28,69 | 29,47 | 2,92% | 1.574,00 |
| 22.10.2026 | 29,69 | 30,21 | 28,43 | 28,63 | -2,51% | 842,00 |
| 21.10.2026 | 29,60 | 30,00 | 29,22 | 29,37 | -0,42% | 102,00 |
| 20.10.2026 | 29,76 | 30,17 | 28,75 | 29,49 | -0,41% | 799,00 |
| 19.10.2026 | 29,26 | 29,94 | 29,15 | 29,61 | 0,80% | 1.614,00 |
| 16.10.2026 | 28,42 | 29,38 | 28,19 | 29,38 | 3,02% | 351,00 |
| 15.10.2026 | 28,94 | 29,52 | 28,41 | 28,52 | -2,49% | - |
| 14.10.2026 | 29,27 | 29,80 | 29,20 | 29,24 | -0,03% | 430,00 |
| 13.10.2026 | 28,38 | 29,29 | 28,23 | 29,25 | 2,34% | 954,00 |
| 12.10.2026 | 27,79 | 28,81 | 27,78 | 28,58 | 1,76% | 350,00 |
| 09.10.2026 | 27,90 | 28,46 | 27,86 | 28,09 | -0,62% | - |
| 08.10.2026 | 27,49 | 28,32 | 27,45 | 28,26 | 3,11% | 1.928,00 |
| 07.10.2026 | 27,91 | 28,59 | 27,28 | 27,41 | -1,83% | 1.551,00 |
| 06.10.2026 | 28,08 | 28,18 | 27,41 | 27,92 | -0,53% | 364,00 |
| 05.10.2026 | 28,71 | 28,99 | 27,47 | 28,07 | -2,47% | 1.118,00 |
| 02.10.2026 | 28,03 | 28,88 | 27,57 | 28,78 | 2,00% | 794,00 |
| 01.10.2026 | 27,42 | 28,37 | 27,16 | 28,21 | 2,63% | 1.580,00 |
| 30.09.2026 | 27,38 | 27,87 | 27,23 | 27,49 | 0,79% | 111,00 |
| 29.09.2026 | 27,50 | 27,67 | 26,99 | 27,27 | -0,44% | 564,00 |
| 28.09.2026 | 27,49 | 27,88 | 27,27 | 27,39 | 1,61% | 1.943,00 |
| 25.09.2026 | 27,19 | 27,33 | 26,79 | 26,96 | -2,51% | 764,00 |
| 24.09.2026 | 27,14 | 28,09 | 26,88 | 27,65 | 1,54% | 12,00 |
| 23.09.2026 | 27,40 | 28,13 | 26,70 | 27,23 | -0,45% | 1.196,00 |
| 22.09.2026 | 27,74 | 27,92 | 26,83 | 27,36 | -1,27% | 1.068,00 |
| 21.09.2026 | 28,27 | 28,67 | 27,60 | 27,71 | -2,35% | 2.336,00 |
| 18.09.2026 | 28,62 | 29,11 | 28,33 | 28,38 | -0,86% | 550,00 |
| 17.09.2026 | 28,30 | 28,62 | 27,88 | 28,62 | 0,73% | 90,00 |
| 16.09.2026 | 29,23 | 29,40 | 28,29 | 28,42 | -2,96% | 7.643,00 |
| 15.09.2026 | 28,82 | 29,55 | 28,61 | 29,28 | 1,68% | 1.785,00 |
| 14.09.2026 | 28,84 | 29,65 | 28,78 | 28,80 | 1,35% | 1.404,00 |
| 11.09.2026 | 28,56 | 28,73 | 28,03 | 28,42 | -1,11% | 215,00 |
| 10.09.2026 | 28,88 | 29,61 | 28,45 | 28,74 | 0,23% | 1.323,00 |
| 09.09.2026 | 28,56 | 29,09 | 28,52 | 28,67 | -0,45% | 317,00 |
| 08.09.2026 | 28,08 | 29,08 | 27,99 | 28,80 | 3,11% | 2.310,00 |
| 07.09.2026 | 28,14 | 28,20 | 27,77 | 27,93 | 0,25% | 515,00 |
| 04.09.2026 | 28,17 | 28,43 | 27,56 | 27,86 | -1,28% | 950,00 |
| 03.09.2026 | 28,15 | 28,63 | 28,08 | 28,23 | -0,24% | 406,00 |
| 02.09.2026 | 28,64 | 28,81 | 28,01 | 28,29 | -0,48% | 508,00 |
| 01.09.2026 | 27,77 | 28,46 | 27,75 | 28,43 | 3,00% | 816,00 |
| 31.08.2026 | 27,63 | 28,10 | 27,26 | 27,60 | 0,97% | 422,00 |
| 28.08.2026 | 27,14 | 27,45 | 26,80 | 27,34 | 0,40% | 31,00 |
| 27.08.2026 | 26,92 | 27,37 | 26,76 | 27,23 | 0,76% | 606,00 |
| 26.08.2026 | 26,17 | 27,40 | 25,97 | 27,02 | 0,91% | 413,00 |
| 25.08.2026 | 27,74 | 27,76 | 26,46 | 26,78 | -2,95% | 2.009,00 |
| 24.08.2026 | 28,05 | 28,34 | 27,50 | 27,59 | -2,14% | 171,00 |
| 21.08.2026 | 27,71 | 28,23 | 27,39 | 28,20 | 1,04% | 1.667,00 |
| 20.08.2026 | 27,86 | 28,54 | 27,78 | 27,91 | 0,43% | 39,00 |
| 19.08.2026 | 28,18 | 28,40 | 27,77 | 27,79 | -1,01% | 497,00 |
| 18.08.2026 | 27,98 | 28,27 | 27,76 | 28,07 | 1,29% | 1.039,00 |
| 17.08.2026 | 26,83 | 27,74 | 26,60 | 27,71 | 3,29% | 701,00 |
| 14.08.2026 | 26,64 | 27,17 | 26,50 | 26,83 | 1,02% | 1.454,00 |
| 13.08.2026 | 26,24 | 26,59 | 25,78 | 26,56 | 1,58% | 614,00 |
| 12.08.2026 | 25,96 | 26,31 | 25,61 | 26,15 | 1,22% | 356,00 |
| 11.08.2026 | 25,73 | 26,21 | 25,47 | 25,83 | 0,50% | 541,00 |
| 10.08.2026 | 24,57 | 25,81 | 24,50 | 25,70 | 5,10% | 78,00 |
| 07.08.2026 | 24,60 | 24,77 | 24,04 | 24,46 | -0,02% | 270,00 |
| 06.08.2026 | 23,97 | 24,66 | 23,96 | 24,46 | 0,91% | 1.428,00 |
| 05.08.2026 | 24,78 | 25,14 | 23,99 | 24,24 | -2,90% | 1.039,00 |
| 04.08.2026 | 25,82 | 26,14 | 24,75 | 24,97 | -2,69% | 296,00 |
| 03.08.2026 | 25,60 | 25,96 | 25,19 | 25,66 | -1,82% | 1.886,00 |
| 31.07.2026 | 26,05 | 26,75 | 26,02 | 26,13 | -0,67% | 143,00 |
| 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 |