15,200€
-4,14%
Echtzeit-Aktienkurs Cenovus Energy
Bid:
Ask:
Aktienkurse zur Cenovus Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 15,35 | 15,35 | 15,18 | 15,18 | -4,26% | 270,00 |
| 05.09.2024 | 15,86 | 15,86 | 15,86 | 15,86 | -1,10% | - |
| 04.09.2024 | 16,03 | 16,03 | 16,03 | 16,03 | -3,94% | - |
| 03.09.2024 | 16,69 | 16,69 | 16,69 | 16,69 | 0,10% | - |
| 02.09.2024 | 16,52 | 16,67 | 16,52 | 16,67 | -1,79% | - |
| 30.08.2024 | 16,98 | 16,98 | 16,98 | 16,98 | 1,99% | - |
| 29.08.2024 | 16,65 | 16,65 | 16,65 | 16,65 | 0,08% | - |
| 28.08.2024 | 16,63 | 16,63 | 16,63 | 16,63 | -2,90% | - |
| 27.08.2024 | 17,13 | 17,13 | 17,13 | 17,13 | 1,09% | - |
| 26.08.2024 | 16,94 | 16,94 | 16,94 | 16,94 | 1,52% | - |
| 23.08.2024 | 16,69 | 16,69 | 16,69 | 16,69 | -0,22% | - |
| 22.08.2024 | 16,73 | 16,73 | 16,73 | 16,73 | 0,02% | - |
| 21.08.2024 | 16,72 | 16,72 | 16,72 | 16,72 | -3,25% | - |
| 20.08.2024 | 17,28 | 17,28 | 17,28 | 17,28 | -1,26% | - |
| 19.08.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -2,27% | - |
| 16.08.2024 | 17,91 | 17,91 | 17,91 | 17,91 | 3,37% | - |
| 15.08.2024 | 17,33 | 17,33 | 17,33 | 17,33 | 0,06% | - |
| 14.08.2024 | 17,32 | 17,32 | 17,32 | 17,32 | 0,73% | - |
| 13.08.2024 | 17,19 | 17,19 | 17,19 | 17,19 | 2,72% | - |
| 12.08.2024 | 16,73 | 16,73 | 16,73 | 16,73 | 1,17% | - |
| 09.08.2024 | 16,54 | 16,54 | 16,54 | 16,54 | -0,54% | - |
| 08.08.2024 | 16,21 | 16,63 | 16,21 | 16,63 | 1,29% | 700,00 |
| 07.08.2024 | 16,42 | 16,42 | 16,42 | 16,42 | -0,91% | - |
| 06.08.2024 | 16,47 | 16,57 | 16,47 | 16,57 | 3,58% | 115,00 |
| 05.08.2024 | 16,01 | 16,02 | 16,00 | 16,00 | -7,34% | 500,00 |
| 02.08.2024 | 17,26 | 17,26 | 17,26 | 17,26 | -6,49% | - |
| 01.08.2024 | 18,46 | 18,46 | 18,46 | 18,46 | 2,07% | - |
| 31.07.2024 | 18,09 | 18,09 | 18,09 | 18,09 | 1,49% | - |
| 30.07.2024 | 17,82 | 17,82 | 17,82 | 17,82 | -1,88% | - |
| 29.07.2024 | 18,16 | 18,16 | 18,16 | 18,16 | 0,63% | - |
| 26.07.2024 | 18,05 | 18,05 | 18,05 | 18,05 | 2,30% | - |
| 25.07.2024 | 17,64 | 17,64 | 17,64 | 17,64 | -0,64% | - |
| 24.07.2024 | 17,76 | 17,76 | 17,76 | 17,76 | -2,26% | - |
| 23.07.2024 | 18,17 | 18,17 | 18,17 | 18,17 | -0,01% | - |
| 22.07.2024 | 18,17 | 18,17 | 18,17 | 18,17 | -1,01% | - |
| 19.07.2024 | 18,36 | 18,36 | 18,36 | 18,36 | -2,08% | - |
| 18.07.2024 | 18,66 | 18,75 | 18,66 | 18,75 | 1,31% | 527,00 |
| 17.07.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,96% | - |
| 16.07.2024 | 18,68 | 18,68 | 18,68 | 18,68 | 3,24% | - |
| 15.07.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,01% | - |
| 12.07.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,40% | - |
| 11.07.2024 | 18,02 | 18,02 | 18,02 | 18,02 | 2,82% | - |
| 10.07.2024 | 17,53 | 17,53 | 17,53 | 17,53 | -2,02% | - |
| 09.07.2024 | 17,92 | 17,92 | 17,89 | 17,89 | -0,85% | 500,00 |
| 08.07.2024 | 17,90 | 18,05 | 17,90 | 18,05 | -2,76% | 1.000,00 |
| 05.07.2024 | 18,56 | 18,56 | 18,56 | 18,56 | 0,68% | - |
| 04.07.2024 | 18,43 | 18,43 | 18,43 | 18,43 | -1,00% | - |
| 03.07.2024 | 18,62 | 18,62 | 18,62 | 18,62 | 1,92% | - |
| 02.07.2024 | 18,27 | 18,27 | 18,27 | 18,27 | 0,51% | - |
| 01.07.2024 | 18,18 | 18,18 | 18,18 | 18,18 | -0,54% | - |
| 28.06.2024 | 18,27 | 18,27 | 18,27 | 18,27 | 1,84% | - |
| 27.06.2024 | 17,94 | 17,94 | 17,94 | 17,94 | -0,04% | - |
| 26.06.2024 | 17,95 | 17,95 | 17,95 | 17,95 | 1,18% | - |
| 25.06.2024 | 17,74 | 17,74 | 17,74 | 17,74 | 2,71% | - |
| 24.06.2024 | 17,27 | 17,27 | 17,27 | 17,27 | -0,64% | - |
| 21.06.2024 | 17,39 | 17,39 | 17,39 | 17,39 | -1,17% | - |
| 20.06.2024 | 17,25 | 17,59 | 17,25 | 17,59 | 2,17% | 250,00 |
| 19.06.2024 | 17,22 | 17,22 | 17,22 | 17,22 | 1,46% | - |
| 18.06.2024 | 16,75 | 16,97 | 16,75 | 16,97 | 0,41% | - |
| 17.06.2024 | 16,83 | 16,90 | 16,83 | 16,90 | 0,09% | 380,00 |
| 14.06.2024 | 16,91 | 17,23 | 16,88 | 16,88 | -3,76% | 806,00 |
| 13.06.2024 | 17,54 | 17,54 | 17,54 | 17,54 | -1,90% | - |
| 12.06.2024 | 17,88 | 17,88 | 17,88 | 17,88 | 0,60% | - |
| 11.06.2024 | 17,78 | 17,78 | 17,78 | 17,78 | -0,35% | - |
| 10.06.2024 | 17,48 | 17,84 | 17,48 | 17,84 | 2,87% | 1.000,00 |
| 07.06.2024 | 17,34 | 17,34 | 17,34 | 17,34 | -0,42% | - |
| 06.06.2024 | 17,36 | 17,42 | 17,36 | 17,42 | -0,18% | 518,00 |
| 05.06.2024 | 17,45 | 17,45 | 17,45 | 17,45 | -1,17% | - |
| 04.06.2024 | 17,65 | 17,65 | 17,65 | 17,65 | -6,67% | - |
| 03.06.2024 | 18,92 | 18,92 | 18,92 | 18,92 | 0,52% | - |
| 31.05.2024 | 18,82 | 18,82 | 18,82 | 18,82 | -0,59% | - |
| 30.05.2024 | 18,93 | 18,93 | 18,93 | 18,93 | -1,17% | - |
| 29.05.2024 | 19,15 | 19,15 | 19,15 | 19,15 | 2,45% | - |
| 28.05.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,65% | - |
| 27.05.2024 | 18,58 | 18,58 | 18,58 | 18,58 | 1,76% | - |
| 24.05.2024 | 18,25 | 18,25 | 18,25 | 18,25 | 0,26% | - |
| 23.05.2024 | 18,21 | 18,21 | 18,21 | 18,21 | -0,94% | - |
| 22.05.2024 | 18,38 | 18,38 | 18,38 | 18,38 | -1,88% | - |
| 21.05.2024 | 18,73 | 18,73 | 18,73 | 18,73 | 1,63% | 268,00 |
| 20.05.2024 | 18,43 | 18,43 | 18,43 | 18,43 | 1,03% | - |
| 17.05.2024 | 18,24 | 18,24 | 18,24 | 18,24 | -0,72% | - |
| 16.05.2024 | 18,37 | 18,37 | 18,37 | 18,37 | -1,00% | - |
| 15.05.2024 | 18,56 | 18,56 | 18,56 | 18,56 | -0,98% | - |
| 14.05.2024 | 18,74 | 18,74 | 18,74 | 18,74 | -0,50% | - |
| 13.05.2024 | 18,84 | 18,84 | 18,84 | 18,84 | -2,15% | - |
| 10.05.2024 | 19,25 | 19,25 | 19,25 | 19,25 | 0,52% | - |
| 09.05.2024 | 19,15 | 19,15 | 19,15 | 19,15 | -0,47% | - |
| 08.05.2024 | 18,90 | 19,24 | 18,90 | 19,24 | 1,12% | 480,00 |
| 07.05.2024 | 19,03 | 19,03 | 19,03 | 19,03 | -1,47% | - |
| 06.05.2024 | 19,31 | 19,31 | 19,31 | 19,31 | 1,10% | 4,00 |
| 03.05.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,26% | - |
| 02.05.2024 | 19,05 | 19,05 | 19,05 | 19,05 | -4,84% | - |
| 30.04.2024 | 20,02 | 20,02 | 20,02 | 20,02 | 1,56% | - |
| 29.04.2024 | 19,71 | 19,71 | 19,71 | 19,71 | 0,12% | - |
| 26.04.2024 | 19,69 | 19,69 | 19,69 | 19,69 | -1,71% | - |
| 25.04.2024 | 19,63 | 20,03 | 19,63 | 20,03 | 1,63% | 100,00 |
| 24.04.2024 | 19,71 | 19,71 | 19,71 | 19,71 | 0,36% | - |
| 23.04.2024 | 19,64 | 19,64 | 19,64 | 19,64 | 2,31% | - |
| 22.04.2024 | 19,19 | 19,19 | 19,19 | 19,19 | -1,82% | - |
| 19.04.2024 | 19,55 | 19,55 | 19,55 | 19,55 | 1,80% | - |