14,822€
-1,41%
Echtzeit-Aktienkurs Cenovus Energy
Bid:
Ask:
Aktienkurse zur Cenovus Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.10.2025 | 15,65 | 15,80 | 14,78 | 15,25 | -2,54% | - |
| 09.10.2025 | 15,22 | 16,04 | 14,88 | 15,64 | 4,68% | - |
| 08.10.2025 | 15,03 | 15,24 | 14,47 | 14,94 | -0,41% | - |
| 07.10.2025 | 14,96 | 15,04 | 14,59 | 15,01 | 1,39% | 1.000,00 |
| 06.10.2025 | 14,59 | 14,99 | 14,49 | 14,80 | 2,62% | 600,00 |
| 03.10.2025 | 14,37 | 14,54 | 14,22 | 14,42 | 1,36% | - |
| 02.10.2025 | 14,29 | 14,50 | 14,16 | 14,23 | -0,42% | - |
| 01.10.2025 | 14,42 | 14,61 | 14,26 | 14,29 | -0,83% | - |
| 30.09.2025 | 14,71 | 14,74 | 14,33 | 14,41 | -2,29% | - |
| 29.09.2025 | 15,16 | 15,21 | 14,69 | 14,74 | -3,95% | 1.600,00 |
| 26.09.2025 | 15,16 | 15,55 | 15,09 | 15,35 | 0,58% | - |
| 25.09.2025 | 15,15 | 15,43 | 14,95 | 15,26 | 1,41% | - |
| 24.09.2025 | 14,68 | 15,33 | 14,66 | 15,05 | 4,79% | - |
| 23.09.2025 | 14,41 | 15,01 | 14,30 | 14,36 | 0,04% | - |
| 22.09.2025 | 14,53 | 14,54 | 14,23 | 14,36 | -2,99% | - |
| 19.09.2025 | 14,77 | 15,11 | 14,31 | 14,80 | -1,04% | - |
| 18.09.2025 | 14,76 | 15,01 | 14,59 | 14,95 | 1,45% | - |
| 17.09.2025 | 14,80 | 14,85 | 14,50 | 14,74 | 0,57% | - |
| 16.09.2025 | 14,54 | 15,01 | 14,40 | 14,66 | 0,70% | - |
| 15.09.2025 | 14,51 | 14,69 | 13,89 | 14,55 | 0,30% | - |
| 12.09.2025 | 14,32 | 14,63 | 14,07 | 14,51 | -0,30% | - |
| 11.09.2025 | 14,55 | 14,61 | 14,19 | 14,55 | 1,51% | - |
| 10.09.2025 | 14,02 | 14,42 | 13,86 | 14,34 | 1,54% | - |
| 09.09.2025 | 13,64 | 14,21 | 13,61 | 14,12 | 4,10% | - |
| 08.09.2025 | 13,73 | 14,02 | 13,44 | 13,56 | -0,51% | - |
| 05.09.2025 | 14,17 | 14,24 | 13,55 | 13,63 | -2,39% | - |
| 04.09.2025 | 14,06 | 14,33 | 13,97 | 13,97 | -0,87% | - |
| 03.09.2025 | 14,54 | 14,56 | 14,06 | 14,09 | -2,65% | - |
| 02.09.2025 | 14,28 | 14,59 | 14,22 | 14,47 | 2,41% | - |
| 01.09.2025 | 14,18 | 14,26 | 14,13 | 14,13 | 2,36% | - |
| 29.08.2025 | 14,50 | 14,56 | 13,81 | 13,81 | -3,92% | - |
| 28.08.2025 | 14,49 | 14,62 | 14,20 | 14,37 | -1,38% | - |
| 27.08.2025 | 14,37 | 14,66 | 14,23 | 14,57 | 2,97% | - |
| 26.08.2025 | 14,29 | 14,44 | 14,15 | 14,15 | -1,65% | - |
| 25.08.2025 | 14,05 | 14,45 | 13,93 | 14,39 | 2,85% | - |
| 22.08.2025 | 13,16 | 14,02 | 12,97 | 13,99 | 6,64% | - |
| 21.08.2025 | 12,90 | 13,13 | 12,62 | 13,12 | 2,02% | - |
| 20.08.2025 | 12,74 | 12,97 | 12,54 | 12,86 | 0,75% | - |
| 19.08.2025 | 12,77 | 12,95 | 12,68 | 12,76 | -0,50% | - |
| 18.08.2025 | 12,88 | 12,95 | 12,70 | 12,83 | -0,17% | - |
| 15.08.2025 | 12,93 | 13,03 | 12,80 | 12,85 | -1,11% | - |
| 14.08.2025 | 12,89 | 13,01 | 12,71 | 12,99 | 0,98% | - |
| 13.08.2025 | 12,69 | 12,95 | 12,41 | 12,87 | 1,26% | - |
| 12.08.2025 | 12,50 | 12,77 | 12,32 | 12,71 | 1,52% | - |
| 11.08.2025 | 12,74 | 13,04 | 12,50 | 12,52 | -2,03% | - |
| 08.08.2025 | 12,60 | 12,92 | 12,55 | 12,78 | 1,27% | - |
| 07.08.2025 | 12,81 | 13,01 | 12,45 | 12,62 | -0,87% | - |
| 06.08.2025 | 13,13 | 13,37 | 12,66 | 12,73 | -2,42% | - |
| 05.08.2025 | 12,94 | 13,06 | 12,66 | 13,04 | 1,13% | - |
| 04.08.2025 | 12,79 | 13,17 | 12,51 | 12,90 | 0,78% | - |
| 01.08.2025 | 13,37 | 13,38 | 12,73 | 12,80 | -4,08% | - |
| 31.07.2025 | 13,19 | 13,68 | 12,67 | 13,34 | 0,88% | - |
| 30.07.2025 | 13,13 | 13,25 | 12,98 | 13,22 | 0,72% | - |
| 29.07.2025 | 12,93 | 13,19 | 12,71 | 13,13 | 1,36% | - |
| 28.07.2025 | 12,42 | 12,97 | 12,40 | 12,95 | 5,02% | - |
| 25.07.2025 | 12,30 | 12,40 | 12,09 | 12,33 | 0,82% | - |
| 24.07.2025 | 12,43 | 12,60 | 11,89 | 12,23 | -1,66% | - |
| 23.07.2025 | 12,19 | 12,48 | 12,04 | 12,44 | 2,28% | - |
| 22.07.2025 | 11,82 | 12,20 | 11,79 | 12,16 | 1,38% | - |
| 21.07.2025 | 12,05 | 12,25 | 11,96 | 12,00 | -0,92% | - |
| 18.07.2025 | 12,10 | 12,41 | 12,03 | 12,11 | 0,07% | - |
| 17.07.2025 | 12,02 | 12,40 | 11,99 | 12,10 | 0,82% | - |
| 16.07.2025 | 12,25 | 12,45 | 11,91 | 12,00 | -2,06% | - |
| 15.07.2025 | 12,31 | 12,45 | 12,18 | 12,25 | -0,75% | - |
| 14.07.2025 | 12,53 | 12,62 | 12,25 | 12,35 | -1,53% | 4.000,00 |
| 11.07.2025 | 12,28 | 12,59 | 12,06 | 12,54 | 2,01% | - |
| 10.07.2025 | 12,35 | 12,41 | 12,03 | 12,29 | -0,56% | - |
| 09.07.2025 | 12,45 | 12,54 | 12,33 | 12,36 | -0,79% | - |
| 08.07.2025 | 12,01 | 12,61 | 11,87 | 12,46 | 3,88% | - |
| 07.07.2025 | 11,88 | 12,16 | 11,81 | 11,99 | 0,27% | - |
| 04.07.2025 | 11,97 | 12,01 | 11,85 | 11,96 | -0,58% | - |
| 03.07.2025 | 12,04 | 12,37 | 11,79 | 12,03 | -0,46% | - |
| 02.07.2025 | 11,75 | 12,10 | 11,65 | 12,09 | 2,64% | - |
| 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% | - |