12,005€
4,94%
Echtzeit-Aktienkurs Cenovus Energy Inc.
Bid:
Ask:
Aktienkurse zur Cenovus Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 11,74 | 12,02 | 11,66 | 12,00 | 4,85% | - |
| 01.07.2025 | 11,44 | 11,44 | 11,44 | 11,44 | -1,24% | - |
| 30.06.2025 | 11,58 | 11,58 | 11,58 | 11,58 | -1,08% | - |
| 27.06.2025 | 11,76 | 11,76 | 11,71 | 11,71 | 0,97% | 950,00 |
| 26.06.2025 | 11,59 | 11,60 | 11,59 | 11,60 | -1,86% | - |
| 25.06.2025 | 11,78 | 11,82 | 11,78 | 11,82 | 0,31% | 1.110,00 |
| 24.06.2025 | 11,78 | 11,78 | 11,78 | 11,78 | -6,40% | - |
| 23.06.2025 | 12,85 | 12,85 | 12,59 | 12,59 | -1,69% | 415,00 |
| 20.06.2025 | 12,75 | 12,80 | 12,75 | 12,80 | 0,36% | 1,00 |
| 19.06.2025 | 12,76 | 12,76 | 12,76 | 12,76 | -0,02% | - |
| 18.06.2025 | 12,76 | 12,76 | 12,76 | 12,76 | 0,39% | - |
| 17.06.2025 | 12,71 | 12,71 | 12,71 | 12,71 | -2,93% | - |
| 16.06.2025 | 12,93 | 13,09 | 12,93 | 13,09 | 0,31% | 400,00 |
| 13.06.2025 | 13,05 | 13,05 | 13,05 | 13,05 | 6,04% | - |
| 12.06.2025 | 12,31 | 12,31 | 12,31 | 12,31 | 0,65% | - |
| 11.06.2025 | 12,23 | 12,23 | 12,23 | 12,23 | 1,51% | - |
| 10.06.2025 | 12,05 | 12,05 | 12,05 | 12,05 | 2,66% | - |
| 09.06.2025 | 11,74 | 11,74 | 11,74 | 11,74 | 2,62% | - |
| 06.06.2025 | 11,44 | 11,44 | 11,44 | 11,44 | 1,35% | - |
| 05.06.2025 | 11,28 | 11,28 | 11,28 | 11,28 | -4,81% | - |
| 04.06.2025 | 11,85 | 11,85 | 11,85 | 11,85 | 2,44% | - |
| 03.06.2025 | 11,57 | 11,57 | 11,57 | 11,57 | -1,62% | - |
| 02.06.2025 | 11,72 | 11,76 | 11,72 | 11,76 | -0,47% | 2.000,00 |
| 30.05.2025 | 11,82 | 11,82 | 11,82 | 11,82 | -1,89% | - |
| 29.05.2025 | 12,05 | 12,05 | 12,05 | 12,05 | 0,99% | - |
| 28.05.2025 | 11,93 | 11,93 | 11,93 | 11,93 | -1,23% | - |
| 27.05.2025 | 12,08 | 12,08 | 12,08 | 12,08 | 0,32% | - |
| 26.05.2025 | 11,86 | 12,04 | 11,86 | 12,04 | 3,14% | 50,00 |
| 23.05.2025 | 11,67 | 11,67 | 11,67 | 11,67 | 2,06% | - |
| 22.05.2025 | 11,68 | 11,68 | 11,44 | 11,44 | -3,08% | 580,00 |
| 21.05.2025 | 11,70 | 11,80 | 11,70 | 11,80 | -0,87% | 2.074,00 |
| 20.05.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -1,99% | - |
| 19.05.2025 | 12,15 | 12,15 | 12,15 | 12,15 | 0,93% | - |
| 16.05.2025 | 12,03 | 12,03 | 12,03 | 12,03 | 0,99% | - |
| 15.05.2025 | 11,92 | 11,92 | 11,92 | 11,92 | -3,33% | - |
| 14.05.2025 | 12,33 | 12,33 | 12,33 | 12,33 | 0,47% | - |
| 13.05.2025 | 12,27 | 12,27 | 12,27 | 12,27 | 0,38% | - |
| 12.05.2025 | 11,85 | 12,22 | 11,85 | 12,22 | 7,76% | 500,00 |
| 09.05.2025 | 11,34 | 11,34 | 11,34 | 11,34 | 8,91% | - |
| 08.05.2025 | 10,41 | 10,41 | 10,41 | 10,41 | -0,82% | - |
| 07.05.2025 | 10,43 | 10,50 | 10,43 | 10,50 | 1,10% | 403,00 |
| 06.05.2025 | 10,39 | 10,39 | 10,39 | 10,39 | 0,58% | - |
| 05.05.2025 | 10,26 | 10,33 | 10,26 | 10,33 | -4,07% | 700,00 |
| 02.05.2025 | 10,48 | 10,82 | 10,48 | 10,76 | 2,61% | 205,00 |
| 30.04.2025 | 10,49 | 10,49 | 10,49 | 10,49 | -0,42% | - |
| 29.04.2025 | 10,53 | 10,53 | 10,53 | 10,53 | 0,86% | - |
| 28.04.2025 | 10,44 | 10,44 | 10,44 | 10,44 | -1,95% | - |
| 25.04.2025 | 10,65 | 10,65 | 10,65 | 10,65 | 1,62% | - |
| 24.04.2025 | 10,48 | 10,48 | 10,48 | 10,48 | -2,18% | - |
| 23.04.2025 | 10,72 | 10,72 | 10,72 | 10,72 | 5,06% | - |
| 22.04.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -0,58% | - |
| 17.04.2025 | 10,26 | 10,26 | 10,26 | 10,26 | 0,47% | - |
| 16.04.2025 | 9,78 | 10,21 | 9,78 | 10,21 | 0,97% | 111,00 |
| 15.04.2025 | 10,11 | 10,11 | 10,11 | 10,11 | 1,72% | - |
| 14.04.2025 | 9,94 | 9,94 | 9,94 | 9,94 | 1,23% | - |
| 11.04.2025 | 9,82 | 9,82 | 9,82 | 9,82 | -8,24% | - |
| 10.04.2025 | 10,82 | 10,82 | 10,70 | 10,70 | 15,05% | 100,00 |
| 09.04.2025 | 9,30 | 9,30 | 9,30 | 9,30 | -8,03% | - |
| 08.04.2025 | 10,18 | 10,18 | 10,12 | 10,12 | 3,90% | 100,00 |
| 07.04.2025 | 9,74 | 9,74 | 9,74 | 9,74 | -15,34% | - |
| 04.04.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -7,27% | - |
| 03.04.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -3,61% | - |
| 02.04.2025 | 12,87 | 12,87 | 12,87 | 12,87 | 0,48% | - |
| 01.04.2025 | 12,79 | 12,80 | 12,79 | 12,80 | -0,97% | 300,00 |
| 31.03.2025 | 12,67 | 12,93 | 12,67 | 12,93 | -1,30% | 800,00 |
| 28.03.2025 | 12,99 | 13,10 | 12,99 | 13,10 | 0,06% | 319,00 |
| 27.03.2025 | 13,09 | 13,09 | 13,09 | 13,09 | -1,50% | - |
| 26.03.2025 | 13,29 | 13,29 | 13,29 | 13,29 | 0,76% | - |
| 25.03.2025 | 13,19 | 13,19 | 13,19 | 13,19 | 0,70% | - |
| 24.03.2025 | 13,02 | 13,10 | 13,02 | 13,10 | 1,61% | 2.800,00 |
| 21.03.2025 | 12,89 | 12,89 | 12,89 | 12,89 | 1,16% | - |
| 20.03.2025 | 12,74 | 12,74 | 12,74 | 12,74 | 2,76% | - |
| 19.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -1,62% | - |
| 18.03.2025 | 12,51 | 12,61 | 12,51 | 12,61 | 2,06% | 100,00 |
| 17.03.2025 | 12,35 | 12,35 | 12,35 | 12,35 | 2,93% | - |
| 14.03.2025 | 12,04 | 12,04 | 12,00 | 12,00 | -0,92% | 1.500,00 |
| 13.03.2025 | 12,11 | 12,11 | 12,11 | 12,11 | 2,52% | - |
| 12.03.2025 | 11,81 | 11,81 | 11,81 | 11,81 | 3,02% | - |
| 11.03.2025 | 11,47 | 11,47 | 11,47 | 11,47 | -1,34% | - |
| 10.03.2025 | 11,68 | 11,89 | 11,62 | 11,62 | 1,08% | 110,00 |
| 07.03.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,07% | - |
| 06.03.2025 | 11,40 | 11,54 | 11,40 | 11,49 | -1,03% | 1.774,00 |
| 05.03.2025 | 11,61 | 11,61 | 11,61 | 11,61 | -0,36% | - |
| 04.03.2025 | 12,03 | 12,03 | 11,65 | 11,65 | -9,11% | 800,00 |
| 03.03.2025 | 13,17 | 13,17 | 12,82 | 12,82 | -1,96% | 400,00 |
| 28.02.2025 | 13,08 | 13,08 | 13,08 | 13,08 | -0,82% | - |
| 27.02.2025 | 13,19 | 13,19 | 13,19 | 13,19 | -0,86% | - |
| 26.02.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -2,82% | - |
| 25.02.2025 | 13,69 | 13,69 | 13,69 | 13,69 | -1,40% | - |
| 24.02.2025 | 13,79 | 13,88 | 13,79 | 13,88 | -3,41% | 700,00 |
| 21.02.2025 | 14,37 | 14,37 | 14,37 | 14,37 | 0,10% | - |
| 20.02.2025 | 14,88 | 15,11 | 14,36 | 14,36 | -2,64% | 165,00 |
| 19.02.2025 | 14,75 | 14,75 | 14,75 | 14,75 | 0,64% | - |
| 18.02.2025 | 14,65 | 14,65 | 14,65 | 14,65 | 1,17% | - |
| 17.02.2025 | 14,48 | 14,48 | 14,48 | 14,48 | -0,86% | - |
| 14.02.2025 | 14,61 | 14,61 | 14,61 | 14,61 | 1,74% | - |
| 13.02.2025 | 14,36 | 14,36 | 14,36 | 14,36 | -3,18% | - |
| 12.02.2025 | 14,83 | 14,83 | 14,83 | 14,83 | 1,10% | - |
| 11.02.2025 | 14,67 | 14,67 | 14,67 | 14,67 | 1,40% | - |
| 10.02.2025 | 14,47 | 14,47 | 14,47 | 14,47 | 2,15% | - |