28,015€
0,59%
Echtzeit-Aktienkurs Cenovus Energy Inc.
Bid:
Ask:
Aktienkurse zur Cenovus Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2026 | 27,80 | 27,88 | 27,61 | 27,84 | -0,03% | - |
| 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% | - |
| 02.06.2026 | 23,98 | 23,98 | 23,98 | 23,98 | 1,27% | - |
| 01.06.2026 | 23,68 | 23,68 | 23,68 | 23,68 | -0,67% | - |
| 29.05.2026 | 23,84 | 23,84 | 23,84 | 23,84 | -1,61% | - |
| 28.05.2026 | 24,20 | 24,23 | 24,20 | 24,23 | -2,46% | 410,00 |
| 27.05.2026 | 24,58 | 24,86 | 24,58 | 24,84 | -1,29% | 410,00 |
| 26.05.2026 | 25,19 | 25,19 | 25,17 | 25,17 | -0,42% | 6,00 |
| 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 |