25,163€
-0,43%
Echtzeit-Aktienkurs Cenovus Energy Inc.
Bid:
Ask:
Aktienkurse zur Cenovus Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 25,27 | 25,27 | 25,27 | 25,27 | -2,53% | - |
| 22.05.2026 | 25,90 | 25,93 | 25,90 | 25,93 | -1,86% | 100,00 |
| 21.05.2026 | 26,50 | 26,50 | 26,42 | 26,42 | 0,53% | 4,00 |
| 20.05.2026 | 27,13 | 27,42 | 26,28 | 26,28 | -2,32% | 1.855,00 |
| 19.05.2026 | 26,90 | 26,90 | 26,90 | 26,90 | 0,99% | - |
| 18.05.2026 | 26,22 | 26,64 | 26,22 | 26,64 | 1,78% | 349,00 |
| 15.05.2026 | 25,72 | 26,17 | 25,72 | 26,17 | 4,26% | 100,00 |
| 14.05.2026 | 25,10 | 25,10 | 25,10 | 25,10 | -0,87% | - |
| 13.05.2026 | 25,32 | 25,32 | 25,32 | 25,32 | 3,16% | - |
| 12.05.2026 | 24,55 | 24,55 | 24,55 | 24,55 | 0,18% | - |
| 11.05.2026 | 24,50 | 24,50 | 24,50 | 24,50 | 0,47% | - |
| 08.05.2026 | 24,01 | 24,39 | 24,01 | 24,39 | 0,45% | 150,00 |
| 07.05.2026 | 24,28 | 24,28 | 24,28 | 24,28 | -2,49% | - |
| 06.05.2026 | 25,73 | 25,73 | 24,90 | 24,90 | -2,14% | 250,00 |
| 05.05.2026 | 25,44 | 25,44 | 25,44 | 25,44 | 2,93% | - |
| 04.05.2026 | 24,72 | 24,72 | 24,72 | 24,72 | 0,51% | - |
| 30.04.2026 | 24,59 | 24,59 | 24,59 | 24,59 | 3,08% | - |
| 29.04.2026 | 23,18 | 23,86 | 23,18 | 23,86 | 2,05% | 200,00 |
| 28.04.2026 | 22,85 | 23,38 | 22,85 | 23,38 | 1,74% | 1.150,00 |
| 27.04.2026 | 22,44 | 22,98 | 22,44 | 22,98 | 3,30% | 141,00 |
| 24.04.2026 | 22,40 | 22,40 | 22,24 | 22,24 | -0,02% | 2.650,00 |
| 23.04.2026 | 22,07 | 22,25 | 22,07 | 22,25 | 3,80% | 330,00 |
| 22.04.2026 | 21,43 | 21,43 | 21,43 | 21,43 | 0,75% | - |
| 21.04.2026 | 20,92 | 21,27 | 20,92 | 21,27 | 0,45% | 483,00 |
| 20.04.2026 | 21,18 | 21,18 | 21,18 | 21,18 | 5,01% | - |
| 17.04.2026 | 21,74 | 21,78 | 20,17 | 20,17 | -7,37% | 2.195,00 |
| 16.04.2026 | 21,30 | 21,77 | 21,30 | 21,77 | -0,05% | 920,00 |
| 15.04.2026 | 21,62 | 21,78 | 21,62 | 21,78 | 0,44% | 320,00 |
| 14.04.2026 | 22,13 | 22,36 | 21,69 | 21,69 | -4,62% | 1.800,00 |
| 13.04.2026 | 22,74 | 22,74 | 22,74 | 22,74 | 3,01% | - |
| 10.04.2026 | 21,72 | 22,07 | 21,72 | 22,07 | 0,73% | 500,00 |
| 09.04.2026 | 22,09 | 22,09 | 21,70 | 21,91 | -0,27% | 950,00 |
| 08.04.2026 | 21,48 | 22,04 | 21,47 | 21,97 | -4,54% | 1.480,00 |
| 07.04.2026 | 23,03 | 23,03 | 23,02 | 23,02 | 1,75% | 56,00 |
| 02.04.2026 | 22,62 | 22,62 | 22,62 | 22,62 | 1,71% | - |
| 01.04.2026 | 22,69 | 22,69 | 22,12 | 22,24 | -3,22% | 1.614,00 |
| 31.03.2026 | 22,98 | 22,98 | 22,98 | 22,98 | -1,79% | 150,00 |
| 30.03.2026 | 23,30 | 23,94 | 23,30 | 23,40 | 4,86% | 5.200,00 |
| 27.03.2026 | 22,32 | 22,32 | 22,32 | 22,32 | -1,26% | - |
| 26.03.2026 | 22,63 | 22,63 | 22,60 | 22,60 | 4,03% | 4.000,00 |
| 25.03.2026 | 21,73 | 21,73 | 21,73 | 21,73 | -1,23% | - |
| 24.03.2026 | 21,37 | 22,13 | 21,37 | 22,00 | -0,11% | 3.338,00 |
| 23.03.2026 | 22,02 | 22,02 | 22,02 | 22,02 | 1,80% | - |
| 20.03.2026 | 21,29 | 21,79 | 21,29 | 21,63 | 3,15% | 838,00 |
| 19.03.2026 | 20,69 | 21,06 | 20,69 | 20,97 | 3,94% | 310,00 |
| 18.03.2026 | 20,18 | 20,18 | 20,18 | 20,18 | -0,66% | - |
| 17.03.2026 | 20,30 | 20,31 | 20,30 | 20,31 | -0,02% | 115,00 |
| 16.03.2026 | 20,26 | 20,32 | 20,26 | 20,32 | -0,61% | 185,00 |
| 13.03.2026 | 20,44 | 20,44 | 20,44 | 20,44 | -2,15% | - |
| 12.03.2026 | 20,80 | 20,91 | 20,80 | 20,89 | 2,40% | 200,00 |
| 11.03.2026 | 19,11 | 20,40 | 19,11 | 20,40 | 5,14% | 200,00 |
| 10.03.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -2,98% | - |
| 09.03.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -0,58% | - |
| 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% | - |