26,072€
-0,18%
Echtzeit-Aktienkurs Cenovus Energy Inc.
Bid:
Ask:
Aktienkurse zur Cenovus Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 26,11 | 26,17 | 26,04 | 26,04 | -0,25% | - |
| 12.11.2026 | 25,67 | 26,21 | 25,42 | 26,10 | 1,89% | - |
| 11.11.2026 | 24,84 | 25,68 | 24,77 | 25,62 | 3,29% | 3.107,00 |
| 10.11.2026 | 24,35 | 24,84 | 23,93 | 24,80 | 0,83% | 15.957,00 |
| 09.11.2026 | 24,50 | 25,22 | 23,83 | 24,60 | -0,12% | 15.847,00 |
| 06.11.2026 | 24,82 | 25,08 | 24,41 | 24,63 | 0,14% | - |
| 05.11.2026 | 24,96 | 25,83 | 24,53 | 24,59 | -2,75% | 11.826,00 |
| 04.11.2026 | 27,37 | 27,56 | 24,83 | 25,29 | -7,87% | - |
| 03.11.2026 | 27,71 | 27,91 | 27,02 | 27,45 | 0,16% | - |
| 02.11.2026 | 28,95 | 29,01 | 27,39 | 27,40 | -6,68% | 500,00 |
| 30.10.2026 | 28,81 | 29,42 | 28,81 | 29,37 | 2,08% | - |
| 29.10.2026 | 29,19 | 29,54 | 28,37 | 28,77 | -0,57% | 92.080,00 |
| 28.10.2026 | 28,72 | 29,15 | 28,60 | 28,93 | 1,59% | - |
| 27.10.2026 | 29,79 | 29,93 | 28,37 | 28,48 | -3,99% | 2.300,00 |
| 26.10.2026 | 28,96 | 29,79 | 28,80 | 29,66 | 1,09% | - |
| 23.10.2026 | 28,76 | 29,56 | 28,69 | 29,34 | 2,70% | 246,00 |
| 22.10.2026 | 29,69 | 30,19 | 28,43 | 28,57 | -3,11% | 222,00 |
| 21.10.2026 | 29,60 | 29,84 | 29,21 | 29,49 | -0,12% | - |
| 20.10.2026 | 29,76 | 30,17 | 28,75 | 29,52 | -0,69% | - |
| 19.10.2026 | 29,26 | 29,94 | 29,11 | 29,73 | 1,35% | - |
| 16.10.2026 | 28,42 | 29,44 | 28,34 | 29,33 | 2,76% | - |
| 15.10.2026 | 28,94 | 29,43 | 28,42 | 28,54 | -2,47% | - |
| 14.10.2026 | 29,27 | 29,79 | 29,18 | 29,27 | -0,17% | - |
| 13.10.2026 | 28,38 | 29,32 | 28,20 | 29,32 | 2,63% | - |
| 12.10.2026 | 27,79 | 28,82 | 27,78 | 28,56 | 1,93% | 48.720,00 |
| 09.10.2026 | 27,91 | 28,46 | 27,81 | 28,02 | -0,23% | - |
| 08.10.2026 | 27,49 | 28,32 | 27,45 | 28,09 | 2,65% | - |
| 07.10.2026 | 27,91 | 28,59 | 27,28 | 27,36 | -1,49% | - |
| 06.10.2026 | 28,08 | 28,13 | 27,42 | 27,78 | -1,02% | - |
| 05.10.2026 | 28,70 | 28,95 | 27,48 | 28,06 | -2,28% | 1.020,00 |
| 02.10.2026 | 28,02 | 28,88 | 27,59 | 28,72 | 1,92% | 380,00 |
| 01.10.2026 | 27,42 | 28,37 | 27,20 | 28,18 | 2,55% | 98.520,00 |
| 30.09.2026 | 27,38 | 27,87 | 27,23 | 27,48 | 0,48% | - |
| 29.09.2026 | 27,50 | 27,57 | 26,98 | 27,35 | -0,15% | - |
| 28.09.2026 | 27,49 | 27,88 | 27,21 | 27,39 | 0,81% | 38.100,00 |
| 25.09.2026 | 27,19 | 27,34 | 26,82 | 27,17 | -1,21% | - |
| 24.09.2026 | 27,13 | 28,09 | 27,09 | 27,50 | 0,80% | - |
| 23.09.2026 | 27,40 | 28,00 | 26,70 | 27,28 | -0,33% | - |
| 22.09.2026 | 27,74 | 27,92 | 26,85 | 27,37 | -0,60% | 1.442,00 |
| 21.09.2026 | 28,27 | 28,52 | 27,52 | 27,54 | -3,01% | - |
| 18.09.2026 | 28,61 | 29,09 | 28,33 | 28,39 | -1,03% | - |
| 17.09.2026 | 28,30 | 28,73 | 27,88 | 28,69 | 1,16% | - |
| 16.09.2026 | 29,23 | 29,25 | 28,28 | 28,36 | -3,47% | - |
| 15.09.2026 | 28,82 | 29,56 | 28,64 | 29,38 | 1,93% | 3.300,00 |
| 14.09.2026 | 28,84 | 29,65 | 28,67 | 28,82 | 0,97% | 27.400,00 |
| 11.09.2026 | 28,56 | 28,73 | 28,02 | 28,55 | -0,62% | - |
| 10.09.2026 | 28,88 | 29,62 | 28,48 | 28,72 | -0,16% | 1.400,00 |
| 09.09.2026 | 28,61 | 29,09 | 28,53 | 28,77 | 0,75% | - |
| 08.09.2026 | 28,08 | 29,07 | 28,03 | 28,55 | 2,24% | 33.920,00 |
| 07.09.2026 | 28,14 | 28,14 | 27,77 | 27,93 | 0,16% | 21.000,00 |
| 04.09.2026 | 28,17 | 28,28 | 27,57 | 27,88 | -1,13% | - |
| 03.09.2026 | 28,15 | 28,64 | 28,09 | 28,20 | -0,44% | - |
| 02.09.2026 | 28,64 | 28,78 | 28,02 | 28,33 | -0,91% | - |
| 01.09.2026 | 27,77 | 28,64 | 27,74 | 28,59 | 3,27% | - |
| 31.08.2026 | 27,63 | 28,13 | 27,27 | 27,68 | 1,54% | - |
| 28.08.2026 | 27,14 | 27,39 | 26,81 | 27,26 | 0,11% | - |
| 27.08.2026 | 26,92 | 27,38 | 26,74 | 27,23 | 0,80% | - |
| 26.08.2026 | 26,21 | 27,41 | 25,90 | 27,02 | 2,56% | - |
| 25.08.2026 | 27,73 | 27,78 | 26,16 | 26,34 | -4,51% | - |
| 24.08.2026 | 28,05 | 28,22 | 27,51 | 27,59 | -2,23% | - |
| 21.08.2026 | 27,71 | 28,26 | 27,64 | 28,22 | 1,40% | - |
| 20.08.2026 | 27,86 | 28,55 | 27,79 | 27,83 | 0,04% | - |
| 19.08.2026 | 28,18 | 28,38 | 27,77 | 27,82 | -1,05% | - |
| 18.08.2026 | 27,98 | 28,22 | 27,76 | 28,11 | 1,33% | - |
| 17.08.2026 | 26,83 | 27,77 | 26,61 | 27,74 | 3,39% | - |
| 14.08.2026 | 26,64 | 27,18 | 26,46 | 26,83 | 1,00% | - |
| 13.08.2026 | 26,24 | 26,61 | 25,72 | 26,57 | 1,37% | - |
| 12.08.2026 | 25,96 | 26,32 | 25,66 | 26,21 | 1,26% | 240,00 |
| 11.08.2026 | 25,73 | 26,17 | 25,49 | 25,88 | 1,05% | 407,00 |
| 10.08.2026 | 24,57 | 25,81 | 24,50 | 25,61 | 4,83% | - |
| 07.08.2026 | 24,59 | 24,77 | 24,03 | 24,43 | -0,33% | - |
| 06.08.2026 | 23,97 | 24,67 | 23,96 | 24,51 | 2,13% | 27.720,00 |
| 05.08.2026 | 24,78 | 25,12 | 23,98 | 24,00 | -3,62% | - |
| 04.08.2026 | 25,82 | 25,96 | 24,76 | 24,90 | -3,08% | 3.645,00 |
| 03.08.2026 | 25,60 | 25,93 | 25,16 | 25,70 | -1,79% | - |
| 31.07.2026 | 26,05 | 26,75 | 26,04 | 26,16 | -0,53% | 1.450,00 |
| 30.07.2026 | 25,42 | 26,40 | 25,02 | 26,30 | 3,58% | - |
| 29.07.2026 | 24,81 | 26,00 | 24,54 | 25,39 | 4,40% | - |
| 28.07.2026 | 24,69 | 24,82 | 23,99 | 24,32 | -1,38% | - |
| 27.07.2026 | 24,98 | 25,11 | 24,59 | 24,66 | -4,25% | - |
| 24.07.2026 | 26,08 | 26,25 | 25,58 | 25,76 | -1,41% | - |
| 23.07.2026 | 25,59 | 26,35 | 25,58 | 26,13 | 2,81% | 750,00 |
| 22.07.2026 | 25,31 | 25,83 | 25,28 | 25,41 | 0,61% | - |
| 21.07.2026 | 24,72 | 25,27 | 24,60 | 25,26 | 1,96% | 800,00 |
| 20.07.2026 | 24,79 | 25,02 | 24,24 | 24,77 | 1,35% | 260,00 |
| 17.07.2026 | 23,72 | 24,56 | 23,64 | 24,44 | 2,71% | - |
| 16.07.2026 | 23,72 | 24,22 | 23,70 | 23,80 | -0,38% | - |
| 15.07.2026 | 24,14 | 24,29 | 23,53 | 23,89 | -0,93% | - |
| 14.07.2026 | 24,57 | 24,75 | 23,80 | 24,11 | -0,66% | - |
| 13.07.2026 | 23,65 | 24,45 | 23,31 | 24,27 | 4,99% | - |
| 10.07.2026 | 22,80 | 23,12 | 22,73 | 23,12 | 1,78% | - |
| 09.07.2026 | 23,41 | 23,46 | 22,67 | 22,72 | -2,36% | - |
| 08.07.2026 | 22,41 | 23,41 | 22,13 | 23,26 | 5,31% | - |
| 07.07.2026 | 21,41 | 22,24 | 21,32 | 22,09 | 3,95% | 37.600,00 |
| 06.07.2026 | 21,75 | 21,80 | 21,19 | 21,25 | -2,10% | 570,00 |
| 03.07.2026 | 21,65 | 21,76 | 21,47 | 21,71 | 0,67% | 75,00 |
| 02.07.2026 | 21,50 | 21,80 | 21,33 | 21,56 | 0,24% | - |
| 01.07.2026 | 21,66 | 21,89 | 21,47 | 21,51 | -0,88% | - |
| 30.06.2026 | 21,91 | 22,22 | 21,62 | 21,70 | -0,88% | - |
| 29.06.2026 | 21,77 | 22,07 | 21,73 | 21,89 | 0,47% | - |