15,094€
-2,18%
Echtzeit-Aktienkurs Cenovus Energy
Bid:
Ask:
Aktienkurse zur Cenovus Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 15,49 | 16,03 | 15,14 | 15,20 | -1,83% | - |
| 05.09.2024 | 16,01 | 16,11 | 15,49 | 15,49 | -2,72% | - |
| 04.09.2024 | 16,19 | 16,71 | 15,88 | 15,92 | -2,12% | - |
| 03.09.2024 | 16,86 | 17,19 | 16,12 | 16,26 | -3,43% | - |
| 02.09.2024 | 16,69 | 16,90 | 16,67 | 16,84 | 0,39% | - |
| 30.08.2024 | 17,15 | 17,33 | 16,62 | 16,78 | -1,47% | - |
| 29.08.2024 | 16,82 | 17,30 | 16,72 | 17,03 | 1,16% | - |
| 28.08.2024 | 16,80 | 16,96 | 16,66 | 16,83 | 0,25% | - |
| 27.08.2024 | 17,31 | 17,58 | 16,53 | 16,79 | -2,76% | - |
| 26.08.2024 | 17,09 | 17,58 | 17,09 | 17,26 | 1,40% | - |
| 23.08.2024 | 16,85 | 17,15 | 16,45 | 17,03 | 1,03% | - |
| 22.08.2024 | 16,89 | 17,04 | 16,65 | 16,85 | -0,21% | - |
| 21.08.2024 | 16,89 | 17,67 | 16,84 | 16,89 | -0,14% | 12.000,00 |
| 20.08.2024 | 17,46 | 17,90 | 16,89 | 16,91 | -3,85% | - |
| 19.08.2024 | 17,68 | 18,10 | 17,45 | 17,59 | -1,10% | - |
| 16.08.2024 | 18,07 | 18,35 | 17,65 | 17,78 | -1,80% | - |
| 15.08.2024 | 17,50 | 18,21 | 16,97 | 18,11 | 3,42% | - |
| 14.08.2024 | 17,50 | 17,57 | 16,92 | 17,51 | 0,57% | - |
| 13.08.2024 | 17,36 | 17,65 | 17,15 | 17,41 | 0,14% | - |
| 12.08.2024 | 16,91 | 17,46 | 16,76 | 17,39 | 3,21% | - |
| 09.08.2024 | 16,71 | 17,08 | 16,63 | 16,85 | 1,01% | - |
| 08.08.2024 | 16,37 | 16,96 | 16,27 | 16,68 | 1,70% | - |
| 07.08.2024 | 16,58 | 16,94 | 16,40 | 16,40 | -0,56% | - |
| 06.08.2024 | 16,45 | 16,87 | 16,20 | 16,49 | 1,38% | - |
| 05.08.2024 | 16,18 | 16,32 | 15,48 | 16,27 | -0,84% | - |
| 02.08.2024 | 17,29 | 17,67 | 16,28 | 16,41 | -6,12% | 4.175,00 |
| 01.08.2024 | 18,64 | 19,51 | 17,37 | 17,48 | -6,07% | 6.480,00 |
| 31.07.2024 | 18,27 | 18,64 | 18,16 | 18,61 | 2,80% | - |
| 30.07.2024 | 17,99 | 18,23 | 17,91 | 18,10 | 0,27% | - |
| 29.07.2024 | 18,35 | 18,63 | 17,88 | 18,05 | -0,84% | - |
| 26.07.2024 | 18,23 | 18,35 | 17,86 | 18,20 | -0,16% | - |
| 25.07.2024 | 17,81 | 18,23 | 17,55 | 18,23 | 1,74% | - |
| 24.07.2024 | 17,93 | 18,72 | 17,75 | 17,92 | -0,06% | 450,00 |
| 23.07.2024 | 18,35 | 18,82 | 17,88 | 17,93 | -2,32% | - |
| 22.07.2024 | 18,16 | 18,45 | 17,79 | 18,36 | 0,21% | - |
| 19.07.2024 | 18,54 | 18,94 | 18,10 | 18,32 | -1,22% | - |
| 18.07.2024 | 18,85 | 19,13 | 18,50 | 18,54 | -1,19% | - |
| 17.07.2024 | 18,69 | 19,43 | 18,52 | 18,77 | 0,28% | - |
| 16.07.2024 | 18,86 | 18,95 | 18,45 | 18,72 | -1,31% | - |
| 15.07.2024 | 18,29 | 19,04 | 18,23 | 18,96 | 3,91% | - |
| 12.07.2024 | 18,28 | 18,59 | 18,24 | 18,25 | -0,18% | - |
| 11.07.2024 | 18,20 | 18,45 | 17,93 | 18,28 | 0,68% | - |
| 10.07.2024 | 17,71 | 18,18 | 17,66 | 18,16 | 1,99% | - |
| 09.07.2024 | 18,10 | 18,28 | 17,79 | 17,81 | -1,43% | - |
| 08.07.2024 | 18,07 | 18,16 | 17,79 | 18,06 | -0,42% | - |
| 05.07.2024 | 18,65 | 18,74 | 18,03 | 18,14 | -3,18% | - |
| 04.07.2024 | 18,59 | 18,81 | 18,58 | 18,74 | 0,31% | - |
| 03.07.2024 | 18,81 | 18,85 | 18,53 | 18,68 | -0,61% | - |
| 02.07.2024 | 18,46 | 18,79 | 18,43 | 18,79 | 2,00% | - |
| 01.07.2024 | 18,35 | 18,51 | 18,26 | 18,42 | 0,46% | - |
| 28.06.2024 | 18,46 | 18,63 | 18,13 | 18,34 | -0,14% | - |
| 27.06.2024 | 18,12 | 18,57 | 18,09 | 18,37 | 1,45% | - |
| 26.06.2024 | 18,14 | 18,51 | 17,92 | 18,10 | 0,38% | - |
| 25.06.2024 | 17,92 | 18,31 | 17,82 | 18,03 | 0,55% | - |
| 24.06.2024 | 17,44 | 18,18 | 17,41 | 17,94 | 2,84% | - |
| 21.06.2024 | 17,54 | 18,24 | 17,32 | 17,44 | -0,66% | - |
| 20.06.2024 | 17,33 | 17,78 | 17,32 | 17,55 | 1,25% | - |
| 19.06.2024 | 17,39 | 17,55 | 17,27 | 17,34 | -0,25% | 520,00 |
| 18.06.2024 | 16,92 | 17,47 | 16,89 | 17,38 | 2,18% | - |
| 17.06.2024 | 16,99 | 17,21 | 16,95 | 17,01 | -0,25% | - |
| 14.06.2024 | 17,16 | 17,33 | 16,86 | 17,05 | -0,19% | - |
| 13.06.2024 | 17,72 | 17,98 | 16,96 | 17,09 | -3,66% | 520,00 |
| 12.06.2024 | 18,06 | 18,32 | 17,69 | 17,74 | -1,16% | - |
| 11.06.2024 | 17,96 | 18,31 | 17,78 | 17,94 | -0,32% | - |
| 10.06.2024 | 17,66 | 18,17 | 17,55 | 18,00 | 2,80% | - |
| 07.06.2024 | 17,52 | 17,62 | 17,39 | 17,51 | -0,03% | - |
| 06.06.2024 | 17,54 | 17,80 | 17,43 | 17,52 | -0,46% | - |
| 05.06.2024 | 17,62 | 17,86 | 17,55 | 17,60 | -0,34% | 120,00 |
| 04.06.2024 | 17,83 | 17,88 | 17,48 | 17,66 | -1,68% | - |
| 03.06.2024 | 19,11 | 19,52 | 17,96 | 17,96 | -6,42% | - |
| 31.05.2024 | 19,01 | 19,25 | 18,89 | 19,19 | 0,88% | - |
| 30.05.2024 | 19,13 | 19,41 | 18,89 | 19,03 | -0,37% | - |
| 29.05.2024 | 19,32 | 19,34 | 18,86 | 19,10 | -1,07% | - |
| 28.05.2024 | 18,79 | 19,32 | 18,77 | 19,30 | 2,76% | - |
| 27.05.2024 | 18,77 | 18,86 | 18,70 | 18,78 | 0,35% | - |
| 24.05.2024 | 18,26 | 18,81 | 18,26 | 18,72 | 1,55% | - |
| 23.05.2024 | 18,38 | 18,71 | 18,31 | 18,43 | -0,19% | - |
| 22.05.2024 | 18,56 | 18,71 | 18,30 | 18,47 | -1,07% | - |
| 21.05.2024 | 18,55 | 18,84 | 18,38 | 18,67 | 0,48% | - |
| 20.05.2024 | 18,61 | 18,98 | 18,56 | 18,58 | -0,03% | - |
| 17.05.2024 | 18,42 | 18,64 | 18,03 | 18,58 | 1,14% | - |
| 16.05.2024 | 18,50 | 19,17 | 18,35 | 18,37 | -0,99% | 210,00 |
| 15.05.2024 | 18,74 | 18,76 | 18,26 | 18,56 | -0,51% | - |
| 14.05.2024 | 18,93 | 19,20 | 18,59 | 18,65 | -1,43% | - |
| 13.05.2024 | 19,02 | 19,40 | 18,80 | 18,92 | -1,87% | - |
| 10.05.2024 | 19,44 | 19,45 | 19,03 | 19,28 | 0,09% | - |
| 09.05.2024 | 19,34 | 19,51 | 19,13 | 19,27 | -0,26% | - |
| 08.05.2024 | 19,09 | 19,33 | 18,99 | 19,32 | 0,75% | 4.000,00 |
| 07.05.2024 | 19,22 | 19,29 | 19,01 | 19,17 | -0,20% | - |
| 06.05.2024 | 19,12 | 19,50 | 18,97 | 19,21 | 0,95% | - |
| 03.05.2024 | 19,26 | 19,28 | 18,88 | 19,03 | -0,63% | - |
| 02.05.2024 | 19,13 | 19,46 | 19,13 | 19,15 | -0,51% | - |
| 30.04.2024 | 20,07 | 20,25 | 19,25 | 19,25 | -4,12% | - |
| 29.04.2024 | 19,92 | 20,16 | 19,89 | 20,08 | 0,15% | - |
| 26.04.2024 | 19,88 | 20,15 | 19,50 | 20,05 | 1,09% | - |
| 25.04.2024 | 19,83 | 19,93 | 19,60 | 19,83 | -0,22% | 1.395,00 |
| 24.04.2024 | 19,91 | 20,01 | 19,69 | 19,87 | 0,02% | - |
| 23.04.2024 | 19,83 | 20,03 | 19,34 | 19,87 | 0,28% | - |
| 22.04.2024 | 19,39 | 19,96 | 19,29 | 19,81 | 1,13% | - |
| 19.04.2024 | 19,74 | 19,76 | 19,06 | 19,59 | 0,86% | - |