19,546€
0,12%
Echtzeit-Aktienkurs Cenovus Energy
Bid:
Ask:
Aktienkurse zur Cenovus Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 20,12 | 20,12 | 20,12 | 20,12 | 3,04% | - |
| 05.03.2026 | 19,80 | 19,80 | 19,52 | 19,52 | 0,27% | 300,00 |
| 04.03.2026 | 19,62 | 19,62 | 19,47 | 19,47 | -1,48% | 100,00 |
| 03.03.2026 | 19,76 | 19,76 | 19,76 | 19,76 | -0,44% | - |
| 02.03.2026 | 20,00 | 20,45 | 19,60 | 19,85 | 6,67% | 240,00 |
| 27.02.2026 | 18,61 | 18,61 | 18,61 | 18,61 | 0,92% | - |
| 26.02.2026 | 18,44 | 18,44 | 18,44 | 18,44 | -1,73% | - |
| 25.02.2026 | 18,76 | 18,76 | 18,76 | 18,76 | -1,69% | - |
| 24.02.2026 | 19,08 | 19,08 | 19,08 | 19,08 | 1,71% | - |
| 23.02.2026 | 18,76 | 18,76 | 18,76 | 18,76 | -3,93% | - |
| 20.02.2026 | 19,53 | 19,53 | 19,53 | 19,53 | 3,71% | - |
| 19.02.2026 | 18,83 | 18,83 | 18,83 | 18,83 | -1,38% | - |
| 18.02.2026 | 18,13 | 19,10 | 18,13 | 19,10 | 3,00% | 100,00 |
| 17.02.2026 | 18,54 | 18,54 | 18,54 | 18,54 | 0,87% | - |
| 16.02.2026 | 18,38 | 18,38 | 18,38 | 18,38 | 0,52% | - |
| 13.02.2026 | 17,81 | 18,29 | 17,81 | 18,29 | -1,43% | 100,00 |
| 12.02.2026 | 18,38 | 18,55 | 18,38 | 18,55 | -0,41% | 470,00 |
| 11.02.2026 | 17,69 | 18,63 | 17,69 | 18,63 | 6,20% | 200,00 |
| 10.02.2026 | 17,54 | 17,54 | 17,54 | 17,54 | 2,75% | - |
| 09.02.2026 | 17,07 | 17,07 | 17,07 | 17,07 | 1,01% | - |
| 06.02.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,46% | - |
| 05.02.2026 | 16,82 | 16,82 | 16,82 | 16,82 | 1,06% | - |
| 04.02.2026 | 16,65 | 16,65 | 16,65 | 16,65 | 2,34% | - |
| 03.02.2026 | 16,27 | 16,27 | 16,27 | 16,27 | 1,66% | - |
| 02.02.2026 | 15,86 | 16,00 | 15,86 | 16,00 | -5,88% | 500,00 |
| 30.01.2026 | 16,72 | 17,00 | 16,72 | 17,00 | 1,46% | 50,00 |
| 29.01.2026 | 16,58 | 16,76 | 16,58 | 16,76 | 4,66% | 1.500,00 |
| 28.01.2026 | 16,01 | 16,01 | 16,01 | 16,01 | -1,51% | - |
| 27.01.2026 | 15,74 | 16,26 | 15,74 | 16,26 | 1,04% | 1.000,00 |
| 26.01.2026 | 15,85 | 16,18 | 15,85 | 16,09 | 2,71% | 1.320,00 |
| 23.01.2026 | 15,66 | 15,66 | 15,66 | 15,66 | -0,09% | - |
| 22.01.2026 | 15,68 | 15,68 | 15,68 | 15,68 | 4,80% | - |
| 21.01.2026 | 14,96 | 14,96 | 14,96 | 14,96 | -1,08% | - |
| 20.01.2026 | 15,31 | 15,31 | 15,12 | 15,12 | -1,23% | 349,00 |
| 19.01.2026 | 15,31 | 15,31 | 15,31 | 15,31 | -1,33% | - |
| 16.01.2026 | 15,52 | 15,52 | 15,52 | 15,52 | -1,23% | - |
| 15.01.2026 | 15,71 | 15,71 | 15,71 | 15,71 | 5,10% | - |
| 14.01.2026 | 14,95 | 14,95 | 14,95 | 14,95 | 5,10% | - |
| 13.01.2026 | 14,22 | 14,22 | 14,22 | 14,22 | 2,10% | - |
| 12.01.2026 | 13,93 | 13,93 | 13,93 | 13,93 | 0,06% | - |
| 09.01.2026 | 13,92 | 13,92 | 13,92 | 13,92 | 3,16% | - |
| 08.01.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -1,26% | - |
| 07.01.2026 | 13,67 | 13,67 | 13,67 | 13,67 | -3,31% | - |
| 06.01.2026 | 14,14 | 14,14 | 14,14 | 14,14 | -4,27% | - |
| 05.01.2026 | 14,81 | 14,81 | 14,77 | 14,77 | 2,77% | 300,00 |
| 02.01.2026 | 14,33 | 14,37 | 14,33 | 14,37 | 0,73% | 1.110,00 |
| 30.12.2025 | 14,27 | 14,27 | 14,27 | 14,27 | 1,86% | - |
| 29.12.2025 | 14,01 | 14,01 | 14,01 | 14,01 | -0,41% | - |
| 23.12.2025 | 14,06 | 14,06 | 14,06 | 14,06 | -2,22% | - |
| 22.12.2025 | 14,30 | 14,38 | 14,30 | 14,38 | 3,32% | 50,00 |
| 19.12.2025 | 13,92 | 13,92 | 13,92 | 13,92 | -3,31% | - |
| 18.12.2025 | 14,20 | 14,40 | 14,20 | 14,40 | -0,25% | 50,00 |
| 17.12.2025 | 14,43 | 14,43 | 14,43 | 14,43 | -2,95% | - |
| 16.12.2025 | 14,87 | 14,87 | 14,87 | 14,87 | -2,53% | - |
| 15.12.2025 | 15,26 | 15,26 | 15,26 | 15,26 | 1,25% | - |
| 12.12.2025 | 15,07 | 15,07 | 15,07 | 15,07 | 0,57% | - |
| 11.12.2025 | 14,98 | 14,98 | 14,98 | 14,98 | -0,79% | - |
| 10.12.2025 | 15,17 | 15,17 | 15,10 | 15,10 | -1,10% | 1,00 |
| 09.12.2025 | 15,27 | 15,27 | 15,27 | 15,27 | -2,09% | - |
| 08.12.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -2,48% | - |
| 05.12.2025 | 15,58 | 15,99 | 15,58 | 15,99 | 2,70% | 150,00 |
| 04.12.2025 | 15,57 | 15,57 | 15,57 | 15,57 | 3,76% | - |
| 03.12.2025 | 15,01 | 15,01 | 15,01 | 15,01 | -1,25% | - |
| 02.12.2025 | 15,32 | 15,32 | 15,20 | 15,20 | -1,78% | 1.500,00 |
| 01.12.2025 | 15,48 | 15,48 | 15,48 | 15,48 | 1,79% | - |
| 28.11.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 1,58% | - |
| 27.11.2025 | 14,97 | 14,97 | 14,97 | 14,97 | 0,24% | - |
| 26.11.2025 | 14,95 | 14,95 | 14,93 | 14,93 | -2,44% | 3,00 |
| 25.11.2025 | 15,31 | 15,31 | 15,31 | 15,31 | -1,53% | - |
| 24.11.2025 | 15,43 | 15,54 | 15,43 | 15,54 | 0,84% | 1.676,00 |
| 21.11.2025 | 15,41 | 15,41 | 15,41 | 15,41 | -2,57% | - |
| 20.11.2025 | 15,82 | 15,82 | 15,82 | 15,82 | 0,32% | - |
| 19.11.2025 | 15,73 | 15,77 | 15,73 | 15,77 | 2,96% | 44,00 |
| 18.11.2025 | 15,32 | 15,32 | 15,32 | 15,32 | -0,39% | - |
| 17.11.2025 | 15,38 | 15,38 | 15,38 | 15,38 | -0,05% | - |
| 14.11.2025 | 15,38 | 15,38 | 15,38 | 15,38 | -0,98% | - |
| 13.11.2025 | 15,54 | 15,54 | 15,54 | 15,54 | -0,60% | - |
| 12.11.2025 | 15,63 | 15,63 | 15,63 | 15,63 | 2,28% | - |
| 11.11.2025 | 15,28 | 15,28 | 15,28 | 15,28 | 1,85% | - |
| 10.11.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 2,65% | - |
| 07.11.2025 | 14,62 | 14,62 | 14,62 | 14,62 | 1,71% | - |
| 06.11.2025 | 14,37 | 14,37 | 14,37 | 14,37 | -0,51% | - |
| 05.11.2025 | 14,44 | 14,44 | 14,44 | 14,44 | -1,19% | - |
| 04.11.2025 | 14,62 | 14,62 | 14,62 | 14,62 | -0,88% | - |
| 03.11.2025 | 14,63 | 14,75 | 14,63 | 14,75 | 2,46% | 500,00 |
| 31.10.2025 | 14,39 | 14,39 | 14,39 | 14,39 | -1,26% | - |
| 30.10.2025 | 14,58 | 14,58 | 14,58 | 14,58 | 0,44% | - |
| 29.10.2025 | 14,51 | 14,51 | 14,51 | 14,51 | 0,28% | - |
| 28.10.2025 | 14,56 | 14,56 | 14,47 | 14,47 | -1,01% | 2.700,00 |
| 27.10.2025 | 14,62 | 14,62 | 14,62 | 14,62 | -1,11% | - |
| 24.10.2025 | 14,79 | 14,79 | 14,79 | 14,79 | 0,91% | - |
| 23.10.2025 | 14,66 | 14,66 | 14,65 | 14,65 | 1,59% | 1.000,00 |
| 22.10.2025 | 14,42 | 14,42 | 14,42 | 14,42 | -0,74% | - |
| 21.10.2025 | 14,53 | 14,53 | 14,53 | 14,53 | 2,07% | - |
| 20.10.2025 | 14,22 | 14,24 | 14,22 | 14,24 | 0,72% | 200,00 |
| 17.10.2025 | 14,13 | 14,13 | 14,13 | 14,13 | -4,54% | - |
| 16.10.2025 | 14,81 | 14,81 | 14,81 | 14,81 | 0,12% | - |
| 15.10.2025 | 14,79 | 14,79 | 14,79 | 14,79 | -0,31% | - |
| 14.10.2025 | 14,83 | 14,83 | 14,83 | 14,83 | -0,96% | - |
| 13.10.2025 | 14,98 | 14,98 | 14,98 | 14,98 | -3,50% | - |