29,493€
0,35%
Echtzeit-Aktienkurs Cenovus Energy Inc.
Bid:
Ask:
Aktienkurse zur Cenovus Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 29,39 | 29,39 | 29,39 | 29,39 | 1,08% | - |
| 19.10.2026 | 29,08 | 29,08 | 29,08 | 29,08 | 0,47% | - |
| 16.10.2026 | 28,23 | 28,94 | 28,23 | 28,94 | 0,12% | 1.000,00 |
| 15.10.2026 | 28,91 | 28,91 | 28,91 | 28,91 | -0,34% | - |
| 14.10.2026 | 29,01 | 29,01 | 29,01 | 29,01 | 2,84% | - |
| 13.10.2026 | 28,21 | 28,21 | 28,21 | 28,21 | 1,62% | - |
| 12.10.2026 | 27,76 | 27,76 | 27,76 | 27,76 | -2,41% | - |
| 09.10.2026 | 27,77 | 28,44 | 27,77 | 28,44 | 4,39% | 300,00 |
| 08.10.2026 | 27,25 | 27,25 | 27,25 | 27,25 | -1,14% | - |
| 07.10.2026 | 27,56 | 27,56 | 27,56 | 27,56 | -0,90% | - |
| 06.10.2026 | 27,81 | 27,81 | 27,81 | 27,81 | -3,05% | - |
| 05.10.2026 | 28,69 | 28,69 | 28,69 | 28,69 | 2,68% | - |
| 02.10.2026 | 27,94 | 27,94 | 27,94 | 27,94 | 2,51% | - |
| 01.10.2026 | 27,25 | 27,25 | 27,25 | 27,25 | 0,70% | - |
| 30.09.2026 | 27,06 | 27,06 | 27,06 | 27,06 | -0,24% | - |
| 29.09.2026 | 27,13 | 27,13 | 27,13 | 27,13 | -0,70% | - |
| 28.09.2026 | 27,06 | 27,32 | 27,06 | 27,32 | 0,46% | 472,00 |
| 25.09.2026 | 27,19 | 27,19 | 27,19 | 27,19 | 0,67% | - |
| 24.09.2026 | 27,01 | 27,01 | 27,01 | 27,01 | -2,60% | - |
| 23.09.2026 | 27,15 | 27,73 | 27,15 | 27,73 | 1,63% | 148,00 |
| 22.09.2026 | 27,29 | 27,29 | 27,29 | 27,29 | -3,00% | - |
| 21.09.2026 | 28,13 | 28,13 | 28,13 | 28,13 | -1,35% | - |
| 18.09.2026 | 28,50 | 28,52 | 28,50 | 28,52 | 1,31% | 1.700,00 |
| 17.09.2026 | 28,19 | 28,19 | 28,15 | 28,15 | -3,28% | 11,00 |
| 16.09.2026 | 29,10 | 29,10 | 29,10 | 29,10 | 1,32% | - |
| 15.09.2026 | 28,72 | 28,72 | 28,72 | 28,72 | 0,21% | - |
| 14.09.2026 | 28,66 | 28,66 | 28,66 | 28,66 | 0,83% | - |
| 11.09.2026 | 28,47 | 28,47 | 28,43 | 28,43 | -0,87% | 130,00 |
| 10.09.2026 | 28,68 | 28,68 | 28,68 | 28,68 | 1,50% | - |
| 09.09.2026 | 28,25 | 28,25 | 28,25 | 28,25 | 2,02% | - |
| 08.09.2026 | 27,69 | 27,69 | 27,69 | 27,69 | -0,04% | - |
| 07.09.2026 | 27,70 | 27,70 | 27,70 | 27,70 | -0,82% | - |
| 04.09.2026 | 27,93 | 27,93 | 27,93 | 27,93 | -0,30% | - |
| 03.09.2026 | 28,02 | 28,02 | 28,02 | 28,02 | -1,99% | - |
| 02.09.2026 | 28,59 | 28,59 | 28,59 | 28,59 | 3,55% | - |
| 01.09.2026 | 27,61 | 27,61 | 27,61 | 27,61 | -0,88% | - |
| 31.08.2026 | 27,85 | 27,85 | 27,85 | 27,85 | 3,28% | 210,00 |
| 28.08.2026 | 26,97 | 26,97 | 26,97 | 26,97 | 0,33% | - |
| 27.08.2026 | 26,77 | 26,88 | 26,77 | 26,88 | 2,67% | 3,00 |
| 26.08.2026 | 26,18 | 26,18 | 26,18 | 26,18 | -3,27% | 90,00 |
| 25.08.2026 | 27,38 | 27,38 | 27,06 | 27,06 | -2,84% | 2.258,00 |
| 24.08.2026 | 27,85 | 27,85 | 27,85 | 27,85 | 1,18% | - |
| 21.08.2026 | 27,53 | 27,53 | 27,53 | 27,53 | -0,11% | - |
| 20.08.2026 | 27,56 | 27,56 | 27,56 | 27,56 | -1,90% | - |
| 19.08.2026 | 28,09 | 28,09 | 28,09 | 28,09 | 0,23% | - |
| 18.08.2026 | 27,62 | 28,03 | 27,62 | 28,03 | 3,55% | 156,00 |
| 17.08.2026 | 26,60 | 27,17 | 26,60 | 27,07 | 2,69% | 3.600,00 |
| 14.08.2026 | 26,36 | 26,36 | 26,36 | 26,36 | 1,64% | - |
| 13.08.2026 | 25,93 | 25,93 | 25,93 | 25,93 | -0,08% | - |
| 12.08.2026 | 25,81 | 25,95 | 25,81 | 25,95 | 0,29% | 157,00 |
| 11.08.2026 | 25,38 | 25,88 | 25,38 | 25,88 | 6,46% | 150,00 |
| 10.08.2026 | 24,31 | 24,31 | 24,31 | 24,31 | -0,37% | - |
| 07.08.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 2,63% | - |
| 06.08.2026 | 23,77 | 23,77 | 23,77 | 23,77 | -3,67% | - |
| 05.08.2026 | 24,68 | 24,68 | 24,68 | 24,68 | -1,50% | - |
| 04.08.2026 | 25,47 | 25,51 | 25,05 | 25,05 | -1,18% | 733,00 |
| 03.08.2026 | 25,35 | 25,35 | 25,35 | 25,35 | -4,03% | - |
| 31.07.2026 | 25,94 | 26,43 | 25,94 | 26,42 | 5,03% | 2.000,00 |
| 30.07.2026 | 25,15 | 25,15 | 25,15 | 25,15 | 2,46% | - |
| 29.07.2026 | 24,55 | 24,55 | 24,55 | 24,55 | 0,57% | - |
| 28.07.2026 | 24,41 | 24,41 | 24,41 | 24,41 | -2,07% | - |
| 27.07.2026 | 24,92 | 24,92 | 24,92 | 24,92 | -3,65% | - |
| 24.07.2026 | 25,87 | 25,87 | 25,87 | 25,87 | -1,18% | - |
| 23.07.2026 | 25,23 | 26,18 | 25,23 | 26,18 | 4,66% | 850,00 |
| 22.07.2026 | 25,01 | 25,01 | 25,01 | 25,01 | 1,96% | - |
| 21.07.2026 | 24,53 | 24,53 | 24,53 | 24,53 | 0,35% | - |
| 20.07.2026 | 24,45 | 24,45 | 24,45 | 24,45 | 1,54% | - |
| 17.07.2026 | 23,55 | 24,08 | 23,55 | 24,08 | 1,86% | 130,00 |
| 16.07.2026 | 23,64 | 23,64 | 23,64 | 23,64 | -0,80% | - |
| 15.07.2026 | 23,83 | 23,83 | 23,83 | 23,83 | -1,63% | - |
| 14.07.2026 | 24,22 | 24,22 | 24,22 | 24,22 | 3,81% | - |
| 13.07.2026 | 23,33 | 23,33 | 23,33 | 23,33 | 3,80% | - |
| 10.07.2026 | 22,48 | 22,48 | 22,48 | 22,48 | -2,68% | - |
| 09.07.2026 | 23,10 | 23,10 | 23,10 | 23,10 | 4,57% | - |
| 08.07.2026 | 22,09 | 22,09 | 22,09 | 22,09 | 4,62% | - |
| 07.07.2026 | 21,11 | 21,11 | 21,11 | 21,11 | -2,40% | - |
| 06.07.2026 | 21,63 | 21,63 | 21,63 | 21,63 | 1,38% | - |
| 03.07.2026 | 21,34 | 21,34 | 21,34 | 21,34 | 0,21% | - |
| 02.07.2026 | 21,29 | 21,29 | 21,29 | 21,29 | -1,05% | - |
| 01.07.2026 | 21,52 | 21,52 | 21,52 | 21,52 | -1,06% | - |
| 30.06.2026 | 21,75 | 21,75 | 21,75 | 21,75 | 0,74% | - |
| 29.06.2026 | 21,59 | 21,59 | 21,59 | 21,59 | 0,77% | - |
| 26.06.2026 | 21,42 | 21,42 | 21,42 | 21,42 | -0,46% | - |
| 25.06.2026 | 21,52 | 21,52 | 21,52 | 21,52 | -4,04% | - |
| 24.06.2026 | 22,43 | 22,43 | 22,43 | 22,43 | 0,58% | - |
| 23.06.2026 | 22,30 | 22,30 | 22,30 | 22,30 | 2,15% | - |
| 22.06.2026 | 21,83 | 21,83 | 21,83 | 21,83 | 0,32% | - |
| 19.06.2026 | 21,76 | 21,76 | 21,76 | 21,76 | -1,05% | - |
| 18.06.2026 | 21,99 | 21,99 | 21,99 | 21,99 | -1,83% | - |
| 17.06.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -3,39% | - |
| 16.06.2026 | 23,18 | 23,18 | 23,18 | 23,18 | -1,76% | - |
| 15.06.2026 | 23,56 | 23,60 | 23,56 | 23,60 | -3,56% | 500,00 |
| 12.06.2026 | 24,36 | 24,47 | 24,36 | 24,47 | -1,09% | 300,00 |
| 11.06.2026 | 24,46 | 24,74 | 24,46 | 24,74 | 4,46% | 20,00 |
| 10.06.2026 | 23,68 | 23,68 | 23,68 | 23,68 | -3,74% | - |
| 09.06.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -1,89% | - |
| 08.06.2026 | 24,73 | 25,08 | 24,73 | 25,08 | -1,08% | 39,00 |
| 05.06.2026 | 25,35 | 25,35 | 25,35 | 25,35 | 0,92% | 10,00 |
| 04.06.2026 | 25,12 | 25,12 | 25,12 | 25,12 | -0,14% | - |
| 03.06.2026 | 25,16 | 25,16 | 25,16 | 25,16 | 4,90% | - |