Cenovus Energy Inc.
[WKN: A0YD8C | ISIN: CA15135U1093]
Aktienkurse
13,186$ 0,88%
Echtzeit-Aktienkurs Cenovus Energy Inc.
Bid: Ask:

Aktienkurse zur Cenovus Energy Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
13.03.2025 13,23 13,37 12,90 13,07 -1,13% 19.106.230,00
12.03.2025 12,96 13,30 12,96 13,22 2,08% 9.277.889,00
11.03.2025 12,56 13,01 12,45 12,95 3,77% 15.564.685,00
10.03.2025 12,70 12,74 12,29 12,48 -2,04% 14.711.171,00
07.03.2025 12,79 13,19 12,68 12,74 0,47% 14.820.359,00
06.03.2025 12,29 12,82 12,15 12,68 2,59% 14.195.631,00
05.03.2025 12,25 12,43 12,11 12,36 0,98% 18.163.980,00
04.03.2025 12,50 12,51 12,08 12,24 -3,70% 19.559.471,00
03.03.2025 13,93 13,99 12,58 12,71 -8,16% 16.179.031,00
28.02.2025 13,67 13,86 13,49 13,84 0,65% 11.945.909,00
27.02.2025 13,95 14,06 13,73 13,75 -1,22% 13.838.645,00
26.02.2025 14,11 14,14 13,87 13,92 -1,00% 12.050.771,00
25.02.2025 14,40 14,44 13,86 14,06 -2,36% 10.151.401,00
24.02.2025 14,63 14,75 14,39 14,40 -1,30% 12.858.843,00
21.02.2025 15,11 15,12 14,53 14,59 -4,58% 13.405.283,00
20.02.2025 15,03 15,39 14,81 15,29 -2,18% 12.463.947,00
19.02.2025 15,54 15,70 15,44 15,63 1,10% 11.473.363,00
18.02.2025 15,35 15,55 15,26 15,46 0,24% 10.982.347,00
17.02.2025 15,34 15,42 15,32 15,42 0,74% -
14.02.2025 15,51 15,58 15,24 15,31 -0,39% 7.263.738,00
13.02.2025 15,18 15,43 15,15 15,37 1,12% 5.598.340,00
12.02.2025 15,30 15,67 15,03 15,20 -1,94% 9.015.022,00
11.02.2025 15,25 15,62 15,24 15,50 1,97% 7.638.052,00
10.02.2025 14,98 15,33 14,95 15,20 2,70% 12.015.215,00
07.02.2025 14,84 14,98 14,66 14,80 0,48% 7.517.659,00
06.02.2025 15,17 15,26 14,52 14,73 -2,19% 11.249.597,00
05.02.2025 14,95 15,19 14,88 15,06 0,53% 11.124.799,00
04.02.2025 14,18 15,04 14,08 14,98 6,17% 12.843.593,00
03.02.2025 14,05 14,33 13,76 14,11 -2,49% 14.571.592,00
31.01.2025 14,92 14,98 14,34 14,47 -2,89% 16.463.320,00
30.01.2025 15,07 15,10 14,52 14,90 -0,47% 14.599.673,00
29.01.2025 14,49 14,98 14,47 14,97 2,60% 14.405.548,00
28.01.2025 14,84 14,86 14,36 14,59 -1,08% 14.195.233,00
27.01.2025 14,70 14,93 14,44 14,75 -0,41% 9.665.112,00
24.01.2025 15,10 15,10 14,71 14,81 -1,33% 11.033.035,00
23.01.2025 15,04 15,27 14,92 15,01 0,27% 10.654.987,00
22.01.2025 15,00 15,26 14,84 14,97 -0,13% 7.829.905,00
21.01.2025 15,04 15,14 14,70 14,99 -0,46% 11.213.118,00
17.01.2025 14,77 15,12 14,71 15,06 1,48% 8.959.790,00
16.01.2025 15,00 15,00 14,59 14,84 -1,85% 10.784.716,00
15.01.2025 15,00 15,19 15,00 15,12 1,41% 11.096.965,00
14.01.2025 15,18 15,26 14,79 14,91 -2,42% 13.480.742,00
13.01.2025 15,48 15,70 15,23 15,28 -0,78% 12.555.704,00
10.01.2025 15,72 15,95 15,40 15,40 0,39% 11.760.979,00
08.01.2025 15,46 15,52 15,14 15,34 -1,60% 10.189.888,00
07.01.2025 15,55 15,68 15,32 15,59 0,91% 8.365.736,00
06.01.2025 15,53 15,89 15,42 15,45 0,72% 8.514.839,00
03.01.2025 15,42 15,44 15,16 15,34 0,20% 7.891.601,00
02.01.2025 15,29 15,48 15,17 15,31 1,06% 5.732.934,00
31.12.2024 14,88 15,20 14,85 15,15 2,16% 6.803.210,00
30.12.2024 14,67 14,96 14,60 14,83 1,30% 6.000.981,00
27.12.2024 14,73 14,82 14,55 14,64 -0,34% 6.645.248,00
26.12.2024 14,73 14,80 14,61 14,69 -0,14% 2.590.703,00
24.12.2024 14,70 14,76 14,51 14,71 0,34% 2.546.941,00
23.12.2024 14,37 14,72 14,25 14,66 1,66% 6.820.127,00
20.12.2024 14,25 14,62 14,20 14,42 0,49% 7.110.949,00
19.12.2024 14,71 14,76 14,32 14,35 -0,90% 7.858.743,00
18.12.2024 14,79 14,88 14,44 14,48 -1,96% 8.411.083,00
17.12.2024 14,71 14,80 14,55 14,77 -0,61% 8.352.291,00
16.12.2024 15,14 15,18 14,82 14,86 -2,56% 13.396.047,00
13.12.2024 15,06 16,62 14,95 15,25 0,93% 10.866.331,00
12.12.2024 15,21 15,27 15,07 15,11 -1,37% 7.319.443,00
11.12.2024 15,21 15,34 15,08 15,32 1,32% 5.369.033,00
10.12.2024 15,25 15,33 15,10 15,12 -0,46% 6.652.401,00
09.12.2024 15,25 15,51 15,18 15,19 1,13% 6.191.991,00
06.12.2024 15,50 15,51 14,95 15,02 -3,96% 6.832.867,00
05.12.2024 15,53 15,74 15,50 15,64 0,90% 3.799.260,00
04.12.2024 15,94 15,98 15,42 15,50 -2,52% 6.311.466,00
03.12.2024 15,85 15,98 15,76 15,90 1,02% 6.827.917,00
02.12.2024 15,84 15,91 15,56 15,74 -0,19% 6.991.169,00
29.11.2024 15,76 15,85 15,71 15,77 0,38% 3.989.268,00
27.11.2024 15,47 15,80 15,47 15,71 1,49% 7.370.294,00
26.11.2024 15,79 15,80 15,31 15,48 -2,27% 13.823.450,00
25.11.2024 16,21 16,28 15,75 15,84 -2,16% 9.654.648,00
22.11.2024 16,16 16,26 16,06 16,19 -0,06% 10.133.579,00
21.11.2024 16,30 16,47 16,19 16,20 0,25% 9.685.768,00
20.11.2024 16,10 16,26 15,97 16,16 0,69% 10.817.948,00
19.11.2024 15,81 16,12 15,72 16,05 0,44% 6.517.634,00
18.11.2024 15,74 16,02 15,68 15,98 2,30% 7.143.724,00
15.11.2024 15,84 15,97 15,57 15,62 -1,39% 6.658.869,00
14.11.2024 15,72 15,99 15,71 15,84 1,60% 13.902.855,00
13.11.2024 15,72 15,87 15,27 15,59 -0,95% 11.158.300,00
12.11.2024 16,04 16,06 15,65 15,74 -1,81% 9.200.859,00
11.11.2024 16,10 16,27 15,97 16,03 -0,50% 7.723.488,00
08.11.2024 16,18 16,21 16,02 16,11 -1,41% 5.628.514,00
07.11.2024 16,36 16,42 16,11 16,34 0,99% 5.040.161,00
06.11.2024 16,07 16,36 15,98 16,18 0,31% 9.662.472,00
05.11.2024 16,30 16,30 16,00 16,13 -0,49% 6.035.146,00
04.11.2024 15,97 16,30 15,87 16,21 3,45% 7.709.682,00
01.11.2024 16,18 16,30 15,63 15,67 -2,49% 8.905.917,00
31.10.2024 16,32 16,36 15,72 16,07 -3,60% 19.199.696,00
30.10.2024 16,61 16,76 16,41 16,67 1,15% 10.022.023,00
29.10.2024 16,69 16,73 16,36 16,48 -1,14% 6.119.986,00
28.10.2024 16,32 16,69 16,24 16,67 -1,36% 6.184.553,00
25.10.2024 16,85 16,97 16,78 16,90 0,96% 4.461.980,00
24.10.2024 16,81 16,90 16,50 16,74 0,24% 7.068.352,00
23.10.2024 16,95 16,98 16,61 16,70 -1,53% 5.437.422,00
22.10.2024 16,98 17,03 16,76 16,96 0,30% 7.103.179,00
21.10.2024 17,11 17,18 16,82 16,91 -0,12% 4.666.237,00
18.10.2024 17,00 17,03 16,70 16,93 -0,29% 5.236.596,00