12,005€
5,05%
Echtzeit-Aktienkurs Cenovus Energy Inc.
Bid:
Ask:
Aktienkurse zur Cenovus Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 11,75 | 12,02 | 11,65 | 12,00 | 1,88% | - |
| 01.07.2025 | 11,53 | 11,89 | 11,42 | 11,78 | 1,96% | - |
| 30.06.2025 | 11,68 | 11,82 | 11,52 | 11,55 | -0,93% | - |
| 27.06.2025 | 11,84 | 11,89 | 11,47 | 11,66 | -1,30% | 1.500,00 |
| 26.06.2025 | 11,67 | 11,89 | 11,62 | 11,81 | 0,97% | - |
| 25.06.2025 | 11,87 | 12,12 | 11,64 | 11,70 | -0,81% | - |
| 24.06.2025 | 11,84 | 12,02 | 11,73 | 11,79 | -1,95% | - |
| 23.06.2025 | 12,78 | 12,99 | 12,00 | 12,03 | -5,37% | 120,00 |
| 20.06.2025 | 12,75 | 12,92 | 12,51 | 12,71 | -1,33% | - |
| 19.06.2025 | 12,63 | 13,04 | 12,56 | 12,88 | 0,99% | - |
| 18.06.2025 | 12,86 | 13,00 | 12,67 | 12,75 | -0,86% | - |
| 17.06.2025 | 12,70 | 12,96 | 12,59 | 12,87 | 1,51% | - |
| 16.06.2025 | 13,00 | 13,02 | 12,47 | 12,67 | -1,38% | - |
| 13.06.2025 | 12,90 | 13,09 | 12,58 | 12,85 | 3,15% | 1.200,00 |
| 12.06.2025 | 12,38 | 12,48 | 12,06 | 12,46 | -0,13% | - |
| 11.06.2025 | 12,32 | 12,54 | 12,08 | 12,48 | 1,41% | - |
| 10.06.2025 | 12,10 | 12,42 | 11,77 | 12,30 | 2,47% | - |
| 09.06.2025 | 11,83 | 12,06 | 11,79 | 12,01 | 1,09% | - |
| 06.06.2025 | 11,51 | 11,92 | 11,50 | 11,88 | 2,88% | - |
| 05.06.2025 | 11,37 | 11,69 | 11,35 | 11,55 | 1,39% | - |
| 04.06.2025 | 11,94 | 12,10 | 11,27 | 11,39 | -4,63% | - |
| 03.06.2025 | 11,66 | 12,12 | 11,53 | 11,94 | 2,17% | - |
| 02.06.2025 | 11,66 | 11,92 | 11,54 | 11,69 | 0,73% | - |
| 30.05.2025 | 11,92 | 12,05 | 11,57 | 11,60 | -2,79% | - |
| 29.05.2025 | 12,32 | 12,32 | 11,78 | 11,93 | 0,38% | - |
| 28.05.2025 | 12,03 | 12,15 | 11,81 | 11,89 | -0,77% | - |
| 27.05.2025 | 12,11 | 12,22 | 11,85 | 11,98 | -1,28% | - |
| 26.05.2025 | 12,06 | 12,15 | 11,98 | 12,14 | 1,12% | - |
| 23.05.2025 | 11,77 | 12,02 | 11,54 | 12,00 | 1,44% | - |
| 22.05.2025 | 11,78 | 11,90 | 11,40 | 11,83 | 0,96% | - |
| 21.05.2025 | 11,81 | 11,97 | 11,64 | 11,72 | -0,49% | - |
| 20.05.2025 | 11,91 | 12,13 | 11,72 | 11,78 | -2,26% | - |
| 19.05.2025 | 12,21 | 12,21 | 11,76 | 12,05 | -2,37% | - |
| 16.05.2025 | 12,13 | 12,46 | 11,88 | 12,34 | 1,16% | - |
| 15.05.2025 | 12,17 | 12,21 | 11,81 | 12,20 | -1,31% | - |
| 14.05.2025 | 12,43 | 12,73 | 12,17 | 12,36 | -0,88% | - |
| 13.05.2025 | 12,34 | 12,84 | 12,09 | 12,47 | 0,94% | - |
| 12.05.2025 | 12,10 | 12,67 | 12,08 | 12,36 | 5,62% | - |
| 09.05.2025 | 11,42 | 11,82 | 11,21 | 11,70 | 2,80% | 50,00 |
| 08.05.2025 | 10,50 | 11,51 | 10,31 | 11,38 | 9,34% | - |
| 07.05.2025 | 10,50 | 10,74 | 10,21 | 10,41 | -0,08% | - |
| 06.05.2025 | 10,42 | 10,69 | 10,28 | 10,42 | 1,03% | - |
| 05.05.2025 | 10,32 | 10,53 | 10,30 | 10,31 | -3,08% | 70,00 |
| 02.05.2025 | 10,73 | 10,82 | 10,39 | 10,64 | 2,27% | - |
| 30.04.2025 | 10,40 | 10,70 | 10,26 | 10,40 | -2,29% | - |
| 29.04.2025 | 10,61 | 10,81 | 10,38 | 10,65 | -0,06% | - |
| 28.04.2025 | 10,57 | 10,79 | 10,40 | 10,65 | 0,20% | - |
| 25.04.2025 | 10,73 | 10,76 | 10,48 | 10,63 | -0,10% | - |
| 24.04.2025 | 10,55 | 10,98 | 10,38 | 10,64 | 0,74% | - |
| 23.04.2025 | 10,92 | 11,19 | 10,51 | 10,56 | -0,59% | - |
| 22.04.2025 | 10,28 | 10,85 | 10,28 | 10,63 | -0,17% | - |
| 17.04.2025 | 10,35 | 10,78 | 10,29 | 10,64 | 4,02% | - |
| 16.04.2025 | 9,72 | 10,40 | 9,60 | 10,23 | 2,16% | - |
| 15.04.2025 | 10,20 | 10,41 | 9,97 | 10,02 | -1,59% | - |
| 14.04.2025 | 10,09 | 10,49 | 9,97 | 10,18 | 1,39% | - |
| 11.04.2025 | 9,95 | 10,15 | 9,58 | 10,04 | 1,40% | - |
| 10.04.2025 | 10,86 | 10,91 | 9,60 | 9,90 | -10,34% | - |
| 09.04.2025 | 9,33 | 11,13 | 9,09 | 11,04 | 15,25% | - |
| 08.04.2025 | 10,28 | 10,67 | 9,53 | 9,58 | -6,57% | - |
| 07.04.2025 | 9,89 | 10,61 | 9,56 | 10,26 | -0,19% | - |
| 04.04.2025 | 11,58 | 11,71 | 10,13 | 10,28 | -12,14% | - |
| 03.04.2025 | 12,52 | 12,53 | 11,69 | 11,70 | -9,59% | - |
| 02.04.2025 | 12,96 | 12,98 | 12,50 | 12,94 | -0,28% | - |
| 01.04.2025 | 12,88 | 12,98 | 12,73 | 12,97 | 0,89% | - |
| 31.03.2025 | 12,72 | 13,04 | 12,37 | 12,86 | -0,72% | - |
| 28.03.2025 | 13,05 | 13,20 | 12,72 | 12,95 | -1,78% | 500,00 |
| 27.03.2025 | 13,21 | 13,27 | 12,94 | 13,19 | -0,88% | - |
| 26.03.2025 | 13,33 | 13,49 | 13,17 | 13,30 | 0,27% | - |
| 25.03.2025 | 13,24 | 13,46 | 13,05 | 13,27 | 1,11% | - |
| 24.03.2025 | 13,06 | 13,51 | 12,96 | 13,12 | 0,21% | - |
| 21.03.2025 | 12,93 | 13,17 | 12,76 | 13,09 | 0,59% | - |
| 20.03.2025 | 12,79 | 13,05 | 12,42 | 13,02 | 1,99% | - |
| 19.03.2025 | 12,43 | 12,85 | 12,06 | 12,76 | 2,47% | - |
| 18.03.2025 | 12,46 | 12,63 | 12,34 | 12,45 | -0,57% | - |
| 17.03.2025 | 12,34 | 12,60 | 12,01 | 12,53 | 1,19% | - |
| 14.03.2025 | 12,20 | 12,40 | 11,83 | 12,38 | 2,72% | - |
| 13.03.2025 | 12,15 | 12,37 | 11,89 | 12,05 | -1,50% | - |
| 12.03.2025 | 11,93 | 12,25 | 11,78 | 12,24 | 2,94% | - |
| 11.03.2025 | 11,50 | 11,90 | 11,34 | 11,89 | 3,48% | - |
| 10.03.2025 | 11,72 | 12,19 | 11,36 | 11,49 | -2,01% | - |
| 07.03.2025 | 11,69 | 12,16 | 11,69 | 11,72 | -0,26% | - |
| 06.03.2025 | 11,49 | 11,85 | 11,22 | 11,75 | 2,73% | - |
| 05.03.2025 | 11,54 | 11,93 | 11,25 | 11,44 | -0,88% | - |
| 04.03.2025 | 12,14 | 12,14 | 11,48 | 11,54 | -4,65% | - |
| 03.03.2025 | 13,26 | 13,66 | 12,01 | 12,10 | -9,16% | - |
| 28.02.2025 | 13,17 | 13,35 | 12,97 | 13,32 | 0,86% | - |
| 27.02.2025 | 13,28 | 13,48 | 13,20 | 13,21 | -0,45% | - |
| 26.02.2025 | 13,40 | 13,64 | 13,23 | 13,27 | -0,78% | - |
| 25.02.2025 | 13,79 | 13,82 | 13,19 | 13,37 | -2,84% | - |
| 24.02.2025 | 13,90 | 14,17 | 13,75 | 13,77 | -1,60% | - |
| 21.02.2025 | 14,48 | 14,59 | 13,89 | 13,99 | -4,47% | - |
| 20.02.2025 | 14,98 | 15,19 | 13,65 | 14,64 | -2,42% | - |
| 19.02.2025 | 14,86 | 15,14 | 14,80 | 15,01 | 1,43% | - |
| 18.02.2025 | 14,77 | 14,89 | 14,56 | 14,79 | 0,53% | - |
| 17.02.2025 | 14,61 | 14,72 | 14,56 | 14,72 | 0,88% | - |
| 14.02.2025 | 14,72 | 14,83 | 14,51 | 14,59 | -0,81% | - |
| 13.02.2025 | 14,46 | 14,78 | 14,45 | 14,71 | 0,44% | - |
| 12.02.2025 | 14,94 | 15,13 | 14,47 | 14,64 | -1,91% | - |
| 11.02.2025 | 14,78 | 15,09 | 14,65 | 14,93 | 1,19% | - |
| 10.02.2025 | 14,44 | 14,86 | 14,25 | 14,75 | 2,91% | - |