19,547€
-2,24%
Echtzeit-Aktienkurs Cenovus Energy
Bid:
Ask:
Aktienkurse zur Cenovus Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 20,29 | 20,66 | 19,54 | 19,55 | -2,68% | 9.407,00 |
| 05.03.2026 | 19,91 | 20,10 | 19,52 | 20,09 | 2,47% | - |
| 04.03.2026 | 19,72 | 19,88 | 18,84 | 19,60 | 1,80% | 5,00 |
| 03.03.2026 | 19,87 | 20,21 | 19,14 | 19,26 | -1,54% | 36.200,00 |
| 02.03.2026 | 20,35 | 20,35 | 19,35 | 19,56 | 3,59% | 24.610,00 |
| 27.02.2026 | 18,74 | 19,11 | 18,69 | 18,88 | 1,00% | - |
| 26.02.2026 | 18,55 | 18,93 | 18,12 | 18,69 | 0,58% | 1.500,00 |
| 25.02.2026 | 18,88 | 19,11 | 18,42 | 18,59 | -2,09% | - |
| 24.02.2026 | 19,23 | 19,31 | 18,84 | 18,98 | -0,74% | 800,00 |
| 23.02.2026 | 18,92 | 19,47 | 18,90 | 19,12 | -0,17% | 3.000,00 |
| 20.02.2026 | 19,68 | 19,89 | 19,04 | 19,16 | -2,49% | - |
| 19.02.2026 | 18,96 | 19,75 | 18,96 | 19,64 | 4,11% | 6.300,00 |
| 18.02.2026 | 18,26 | 19,14 | 18,26 | 18,87 | 3,56% | - |
| 17.02.2026 | 18,63 | 18,83 | 17,86 | 18,22 | -2,90% | - |
| 16.02.2026 | 18,54 | 18,78 | 18,46 | 18,76 | 1,46% | - |
| 13.02.2026 | 17,96 | 18,50 | 17,78 | 18,49 | 2,70% | 2.805,00 |
| 12.02.2026 | 18,52 | 18,68 | 17,87 | 18,01 | -2,97% | - |
| 11.02.2026 | 17,84 | 18,62 | 17,82 | 18,56 | 4,05% | 14.154,00 |
| 10.02.2026 | 17,66 | 17,99 | 17,46 | 17,84 | 1,12% | - |
| 09.02.2026 | 17,22 | 17,68 | 17,18 | 17,64 | 1,48% | - |
| 06.02.2026 | 17,00 | 17,44 | 16,72 | 17,38 | 3,93% | - |
| 05.02.2026 | 16,98 | 17,14 | 16,59 | 16,72 | -2,65% | - |
| 04.02.2026 | 16,78 | 17,29 | 16,62 | 17,18 | 1,40% | - |
| 03.02.2026 | 16,39 | 16,96 | 16,25 | 16,94 | 2,88% | - |
| 02.02.2026 | 15,96 | 16,63 | 15,15 | 16,47 | -1,05% | 25.500,00 |
| 30.01.2026 | 16,82 | 17,14 | 16,42 | 16,64 | -2,48% | 625,00 |
| 29.01.2026 | 16,69 | 17,31 | 16,47 | 17,06 | 2,84% | 450,00 |
| 28.01.2026 | 16,15 | 16,65 | 16,06 | 16,59 | 2,46% | - |
| 27.01.2026 | 15,88 | 16,34 | 15,77 | 16,19 | 1,58% | - |
| 26.01.2026 | 15,91 | 16,16 | 15,66 | 15,94 | 0,55% | 17.200,00 |
| 23.01.2026 | 15,81 | 16,17 | 15,72 | 15,85 | 1,03% | - |
| 22.01.2026 | 15,80 | 15,90 | 15,49 | 15,69 | -0,50% | - |
| 21.01.2026 | 15,13 | 15,94 | 15,02 | 15,77 | 4,57% | 892,00 |
| 20.01.2026 | 15,52 | 15,55 | 15,02 | 15,08 | -3,02% | - |
| 19.01.2026 | 15,41 | 15,63 | 15,37 | 15,55 | 0,07% | - |
| 16.01.2026 | 15,60 | 15,79 | 15,50 | 15,54 | -0,36% | - |
| 15.01.2026 | 15,87 | 15,90 | 15,37 | 15,60 | -1,39% | - |
| 14.01.2026 | 15,07 | 16,03 | 15,04 | 15,82 | 4,52% | - |
| 13.01.2026 | 14,34 | 15,17 | 14,28 | 15,13 | 6,11% | - |
| 12.01.2026 | 14,08 | 14,32 | 13,96 | 14,26 | 1,11% | - |
| 09.01.2026 | 14,02 | 14,36 | 13,88 | 14,11 | 0,31% | - |
| 08.01.2026 | 13,59 | 14,17 | 13,53 | 14,06 | 3,68% | 27.400,00 |
| 07.01.2026 | 13,77 | 13,91 | 13,37 | 13,56 | -2,45% | 22.597,00 |
| 06.01.2026 | 14,26 | 14,46 | 13,79 | 13,90 | -1,91% | 18.400,00 |
| 05.01.2026 | 14,91 | 14,93 | 13,53 | 14,17 | -5,13% | 5.500,00 |
| 02.01.2026 | 14,43 | 15,01 | 14,28 | 14,94 | 3,92% | 5.308,00 |
| 30.12.2025 | 14,40 | 14,65 | 14,38 | 14,38 | 0,80% | - |
| 29.12.2025 | 14,25 | 14,47 | 14,22 | 14,26 | 0,42% | - |
| 23.12.2025 | 14,17 | 14,44 | 14,06 | 14,20 | -0,45% | - |
| 22.12.2025 | 14,37 | 14,44 | 14,21 | 14,27 | 0,87% | - |
| 19.12.2025 | 14,03 | 14,52 | 14,00 | 14,14 | 0,52% | - |
| 18.12.2025 | 14,46 | 14,48 | 14,04 | 14,07 | -1,81% | - |
| 17.12.2025 | 14,54 | 14,82 | 14,33 | 14,33 | -0,82% | - |
| 16.12.2025 | 14,98 | 15,17 | 14,31 | 14,45 | -2,86% | - |
| 15.12.2025 | 15,42 | 15,47 | 14,78 | 14,87 | -2,12% | - |
| 12.12.2025 | 15,13 | 15,37 | 15,08 | 15,20 | 1,77% | - |
| 11.12.2025 | 15,09 | 15,49 | 14,85 | 14,93 | -1,14% | - |
| 10.12.2025 | 15,28 | 15,55 | 15,05 | 15,10 | -0,79% | - |
| 09.12.2025 | 15,39 | 15,69 | 15,21 | 15,22 | -2,54% | - |
| 08.12.2025 | 15,71 | 15,90 | 15,36 | 15,62 | -1,03% | 12,00 |
| 05.12.2025 | 15,70 | 16,07 | 15,37 | 15,78 | 0,55% | - |
| 04.12.2025 | 15,69 | 15,89 | 15,29 | 15,70 | 0,78% | - |
| 03.12.2025 | 15,12 | 15,64 | 15,12 | 15,57 | 2,92% | - |
| 02.12.2025 | 15,44 | 15,49 | 15,03 | 15,13 | -1,46% | - |
| 01.12.2025 | 15,43 | 15,58 | 15,21 | 15,36 | -0,16% | - |
| 28.11.2025 | 15,34 | 15,45 | 15,11 | 15,38 | 1,06% | - |
| 27.11.2025 | 15,09 | 15,26 | 15,09 | 15,22 | 0,31% | - |
| 26.11.2025 | 15,08 | 15,28 | 14,99 | 15,17 | 0,16% | - |
| 25.11.2025 | 15,42 | 15,52 | 14,76 | 15,15 | -2,23% | - |
| 24.11.2025 | 15,58 | 15,62 | 15,25 | 15,49 | -0,43% | - |
| 21.11.2025 | 15,53 | 15,90 | 15,25 | 15,56 | -0,75% | - |
| 20.11.2025 | 15,94 | 16,26 | 15,65 | 15,68 | 0,06% | - |
| 19.11.2025 | 15,86 | 16,00 | 15,49 | 15,67 | 0,61% | - |
| 18.11.2025 | 15,40 | 16,03 | 15,39 | 15,57 | -1,59% | - |
| 17.11.2025 | 15,50 | 15,93 | 15,48 | 15,83 | 1,41% | - |
| 14.11.2025 | 15,50 | 15,74 | 15,20 | 15,61 | -0,59% | - |
| 13.11.2025 | 15,67 | 15,82 | 15,21 | 15,70 | 0,09% | - |
| 12.11.2025 | 15,74 | 15,91 | 15,48 | 15,68 | -0,44% | 400,00 |
| 11.11.2025 | 15,39 | 15,86 | 15,36 | 15,75 | 2,19% | - |
| 10.11.2025 | 15,26 | 15,49 | 15,02 | 15,42 | 9,80% | - |
| 07.11.2025 | 14,72 | 15,09 | 14,04 | 14,04 | -2,28% | - |
| 06.11.2025 | 14,48 | 14,65 | 14,24 | 14,37 | -1,40% | - |
| 05.11.2025 | 14,56 | 14,71 | 14,23 | 14,57 | 0,96% | - |
| 04.11.2025 | 14,60 | 14,91 | 14,24 | 14,43 | -2,51% | - |
| 03.11.2025 | 14,77 | 14,98 | 14,60 | 14,81 | 0,89% | - |
| 31.10.2025 | 14,51 | 15,14 | 14,34 | 14,68 | 2,43% | - |
| 30.10.2025 | 14,64 | 14,80 | 14,33 | 14,33 | -2,70% | - |
| 29.10.2025 | 14,55 | 14,82 | 14,41 | 14,73 | 0,49% | - |
| 28.10.2025 | 14,60 | 14,91 | 14,42 | 14,65 | -0,23% | - |
| 27.10.2025 | 14,76 | 15,07 | 14,58 | 14,69 | -0,11% | - |
| 24.10.2025 | 14,91 | 15,11 | 14,67 | 14,70 | -0,90% | - |
| 23.10.2025 | 14,73 | 15,12 | 14,65 | 14,84 | 3,04% | - |
| 22.10.2025 | 14,47 | 14,62 | 14,27 | 14,40 | 0,33% | - |
| 21.10.2025 | 14,57 | 14,76 | 14,30 | 14,35 | -1,14% | - |
| 20.10.2025 | 14,36 | 14,73 | 14,32 | 14,52 | 0,78% | - |
| 17.10.2025 | 14,21 | 14,90 | 14,01 | 14,41 | -1,61% | - |
| 16.10.2025 | 14,91 | 15,44 | 14,25 | 14,64 | -1,25% | - |
| 15.10.2025 | 14,88 | 15,39 | 14,72 | 14,83 | 0,03% | 450,00 |
| 14.10.2025 | 14,92 | 15,32 | 14,43 | 14,82 | -1,41% | - |
| 13.10.2025 | 15,20 | 15,26 | 14,67 | 15,03 | -1,39% | - |