24,998€
1,01%
Echtzeit-Aktienkurs Cenovus Energy Inc.
Bid:
Ask:
Aktienkurse zur Cenovus Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 25,24 | 25,61 | 24,54 | 24,75 | -4,42% | 2.840,00 |
| 22.05.2026 | 26,24 | 26,37 | 25,81 | 25,89 | -0,73% | - |
| 21.05.2026 | 26,74 | 26,95 | 25,81 | 26,08 | -0,64% | 555,00 |
| 20.05.2026 | 27,34 | 27,66 | 26,20 | 26,25 | -4,22% | - |
| 19.05.2026 | 27,28 | 27,44 | 26,72 | 27,41 | 1,05% | - |
| 18.05.2026 | 26,45 | 27,22 | 26,00 | 27,12 | 2,28% | 11.100,00 |
| 15.05.2026 | 26,10 | 26,52 | 25,87 | 26,52 | 2,89% | - |
| 14.05.2026 | 25,34 | 25,94 | 25,12 | 25,77 | 1,66% | 2.100,00 |
| 13.05.2026 | 25,43 | 25,85 | 25,03 | 25,35 | -0,74% | 1.316,00 |
| 12.05.2026 | 24,79 | 25,56 | 24,79 | 25,54 | 3,25% | - |
| 11.05.2026 | 24,82 | 24,91 | 24,28 | 24,74 | 2,63% | - |
| 08.05.2026 | 24,31 | 24,58 | 23,92 | 24,10 | -0,58% | - |
| 07.05.2026 | 24,71 | 24,75 | 23,46 | 24,24 | -1,46% | - |
| 06.05.2026 | 25,85 | 26,09 | 23,94 | 24,60 | -5,57% | 30.100,00 |
| 05.05.2026 | 25,51 | 26,36 | 25,38 | 26,05 | 1,58% | 2,00 |
| 04.05.2026 | 24,88 | 25,78 | 24,79 | 25,65 | 2,83% | - |
| 30.04.2026 | 24,93 | 25,04 | 24,31 | 24,94 | 1,24% | 8.400,00 |
| 29.04.2026 | 23,45 | 24,70 | 23,42 | 24,64 | 5,19% | - |
| 28.04.2026 | 23,18 | 23,55 | 23,12 | 23,42 | 2,51% | 44.000,00 |
| 27.04.2026 | 22,74 | 23,06 | 22,43 | 22,85 | 1,80% | - |
| 24.04.2026 | 22,56 | 22,70 | 22,25 | 22,45 | -0,77% | - |
| 23.04.2026 | 22,32 | 22,65 | 22,12 | 22,62 | 2,19% | - |
| 22.04.2026 | 21,42 | 22,21 | 21,40 | 22,14 | 1,40% | - |
| 21.04.2026 | 21,06 | 21,95 | 21,06 | 21,83 | 3,24% | 700,00 |
| 20.04.2026 | 21,51 | 21,55 | 20,82 | 21,15 | 1,59% | - |
| 17.04.2026 | 21,92 | 22,04 | 20,09 | 20,82 | -5,39% | - |
| 16.04.2026 | 21,62 | 22,12 | 21,60 | 22,00 | 2,02% | 2.030,00 |
| 15.04.2026 | 21,74 | 21,97 | 21,48 | 21,57 | -1,19% | - |
| 14.04.2026 | 22,48 | 22,48 | 21,67 | 21,83 | -2,48% | 70,00 |
| 13.04.2026 | 23,17 | 23,17 | 22,21 | 22,38 | 1,66% | 5.550,00 |
| 10.04.2026 | 21,76 | 22,16 | 21,74 | 22,02 | 0,32% | - |
| 09.04.2026 | 22,40 | 22,69 | 21,65 | 21,95 | -1,39% | 4.890,00 |
| 08.04.2026 | 21,61 | 22,36 | 21,12 | 22,26 | -5,13% | 5.320,00 |
| 07.04.2026 | 23,27 | 23,78 | 23,12 | 23,46 | 1,95% | - |
| 02.04.2026 | 22,88 | 23,62 | 22,56 | 23,01 | 3,14% | 23.000,00 |
| 01.04.2026 | 22,70 | 22,82 | 21,90 | 22,31 | -2,79% | 2.000,00 |
| 31.03.2026 | 23,11 | 23,67 | 22,34 | 22,95 | -0,97% | 17.500,00 |
| 30.03.2026 | 23,44 | 24,14 | 23,11 | 23,18 | -0,55% | 10.250,00 |
| 27.03.2026 | 22,55 | 23,33 | 22,53 | 23,30 | 2,24% | - |
| 26.03.2026 | 22,73 | 22,85 | 22,43 | 22,79 | 1,27% | - |
| 25.03.2026 | 21,98 | 22,56 | 21,52 | 22,51 | 3,35% | - |
| 24.03.2026 | 21,53 | 22,37 | 21,36 | 21,78 | 2,22% | 24.900,00 |
| 23.03.2026 | 22,20 | 22,37 | 20,74 | 21,31 | -2,13% | 2.200,00 |
| 20.03.2026 | 21,56 | 21,98 | 21,34 | 21,77 | 1,07% | 9.600,00 |
| 19.03.2026 | 20,83 | 22,03 | 20,74 | 21,54 | 2,76% | 280,00 |
| 18.03.2026 | 20,22 | 20,98 | 20,22 | 20,96 | 2,58% | - |
| 17.03.2026 | 20,43 | 20,64 | 20,16 | 20,43 | 0,57% | 1.250,00 |
| 16.03.2026 | 20,27 | 20,60 | 19,93 | 20,32 | -0,08% | - |
| 13.03.2026 | 20,49 | 20,76 | 20,03 | 20,34 | -1,25% | 29.400,00 |
| 12.03.2026 | 21,00 | 21,00 | 20,45 | 20,59 | 1,08% | - |
| 11.03.2026 | 19,20 | 20,48 | 19,14 | 20,37 | 4,37% | 18.600,00 |
| 10.03.2026 | 19,53 | 19,68 | 19,10 | 19,52 | -0,47% | - |
| 09.03.2026 | 20,50 | 20,51 | 19,43 | 19,61 | 0,33% | 27.345,00 |
| 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% | - |