26,100€
-0,77%
Echtzeit-Aktienkurs Cenovus Energy Inc.
Bid:
Ask:
Aktienkurse zur Cenovus Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 26,05 | 26,12 | 26,04 | 26,09 | -0,81% | - |
| 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% | - |
| 26.06.2026 | 21,47 | 21,80 | 21,37 | 21,79 | 0,55% | - |
| 25.06.2026 | 21,59 | 21,81 | 21,44 | 21,67 | -0,32% | - |
| 24.06.2026 | 22,53 | 22,63 | 21,52 | 21,74 | -3,93% | - |
| 23.06.2026 | 22,38 | 22,72 | 22,22 | 22,63 | 0,73% | - |
| 22.06.2026 | 21,84 | 22,50 | 21,78 | 22,47 | 2,38% | 17.300,00 |
| 19.06.2026 | 22,07 | 22,16 | 21,78 | 21,94 | 0,75% | - |
| 18.06.2026 | 22,06 | 22,29 | 21,41 | 21,78 | -2,20% | 393,00 |
| 17.06.2026 | 22,44 | 22,74 | 22,19 | 22,27 | -1,55% | - |
| 16.06.2026 | 23,31 | 23,36 | 22,51 | 22,62 | -3,37% | - |
| 15.06.2026 | 23,53 | 23,92 | 22,67 | 23,41 | -4,14% | 14.525,00 |
| 12.06.2026 | 24,37 | 24,71 | 23,81 | 24,42 | -0,79% | 15.700,00 |
| 11.06.2026 | 24,83 | 25,37 | 24,34 | 24,61 | 0,06% | - |
| 10.06.2026 | 23,91 | 24,83 | 23,74 | 24,60 | 2,67% | - |
| 09.06.2026 | 24,75 | 24,83 | 23,54 | 23,96 | -4,33% | - |
| 08.06.2026 | 25,07 | 25,28 | 24,70 | 25,04 | 1,60% | - |
| 05.06.2026 | 25,57 | 25,74 | 24,56 | 24,65 | -4,07% | - |
| 04.06.2026 | 25,42 | 25,79 | 24,77 | 25,69 | 1,10% | - |
| 03.06.2026 | 25,57 | 25,94 | 25,24 | 25,41 | 0,97% | - |
| 02.06.2026 | 24,27 | 25,20 | 24,13 | 25,17 | 3,73% | - |
| 01.06.2026 | 23,99 | 24,58 | 23,85 | 24,26 | 2,64% | - |
| 29.05.2026 | 23,87 | 24,09 | 23,46 | 23,64 | -1,77% | 21.180,00 |
| 28.05.2026 | 24,58 | 24,79 | 24,02 | 24,06 | -0,78% | - |
| 27.05.2026 | 24,56 | 24,75 | 23,91 | 24,25 | -2,46% | - |
| 26.05.2026 | 24,98 | 25,47 | 24,80 | 24,86 | 0,46% | - |
| 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 |