16,980$
-2,80%
Echtzeit-Aktienkurs Cenovus Energy
Bid:
Ask:
Aktienkurse zur Cenovus Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 17,51 | 17,58 | 16,80 | 16,99 | -2,75% | 24.428.287,00 |
| 18.09.2025 | 17,45 | 17,67 | 17,29 | 17,47 | 0,17% | 11.545.304,00 |
| 17.09.2025 | 17,34 | 17,66 | 17,26 | 17,44 | -0,74% | 15.177.444,00 |
| 16.09.2025 | 17,20 | 17,80 | 17,18 | 17,57 | 2,39% | 28.888.012,00 |
| 15.09.2025 | 16,66 | 17,29 | 16,66 | 17,16 | 1,72% | 15.943.040,00 |
| 12.09.2025 | 17,01 | 17,10 | 16,82 | 16,87 | -0,18% | 28.727.318,00 |
| 11.09.2025 | 16,81 | 17,15 | 16,81 | 16,90 | -0,88% | 11.153.714,00 |
| 10.09.2025 | 16,30 | 17,08 | 16,28 | 17,05 | 4,67% | 28.230.554,00 |
| 09.09.2025 | 16,20 | 16,70 | 16,20 | 16,29 | 1,75% | 14.727.286,00 |
| 08.09.2025 | 16,07 | 16,19 | 15,80 | 16,01 | 0,38% | 9.542.526,00 |
| 05.09.2025 | 16,32 | 16,38 | 15,89 | 15,95 | -3,22% | 13.091.474,00 |
| 04.09.2025 | 16,41 | 16,60 | 16,29 | 16,48 | -0,06% | 15.215.411,00 |
| 03.09.2025 | 16,79 | 16,94 | 16,41 | 16,49 | -2,83% | 9.819.155,00 |
| 02.09.2025 | 16,59 | 16,99 | 16,51 | 16,97 | 2,17% | 12.368.454,00 |
| 29.08.2025 | 17,02 | 17,02 | 16,54 | 16,61 | -2,01% | 13.378.244,00 |
| 28.08.2025 | 16,98 | 17,03 | 16,74 | 16,95 | 0,12% | 12.951.072,00 |
| 27.08.2025 | 16,65 | 17,06 | 16,59 | 16,93 | 1,26% | 16.589.500,00 |
| 26.08.2025 | 16,56 | 16,83 | 16,50 | 16,72 | 0,12% | 27.700.697,00 |
| 25.08.2025 | 16,43 | 16,77 | 16,41 | 16,70 | 1,89% | 22.603.974,00 |
| 22.08.2025 | 15,83 | 16,44 | 15,44 | 16,39 | 7,76% | 24.879.592,00 |
| 21.08.2025 | 14,98 | 15,26 | 14,85 | 15,21 | 1,54% | 9.886.833,00 |
| 20.08.2025 | 14,87 | 15,14 | 14,85 | 14,98 | 0,81% | 9.926.531,00 |
| 19.08.2025 | 14,90 | 15,02 | 14,77 | 14,86 | -0,60% | 8.644.972,00 |
| 18.08.2025 | 15,00 | 15,10 | 14,82 | 14,95 | -0,60% | 7.999.264,00 |
| 15.08.2025 | 15,07 | 15,24 | 14,97 | 15,04 | -0,59% | 7.429.941,00 |
| 14.08.2025 | 14,97 | 15,16 | 14,83 | 15,13 | 0,53% | 10.265.394,00 |
| 13.08.2025 | 14,82 | 15,17 | 14,76 | 15,05 | 1,48% | 12.578.579,00 |
| 12.08.2025 | 14,53 | 15,24 | 14,49 | 14,83 | 2,28% | 17.364.700,00 |
| 11.08.2025 | 14,88 | 14,95 | 14,50 | 14,50 | -2,49% | 8.183.911,00 |
| 08.08.2025 | 14,80 | 15,05 | 14,68 | 14,87 | 1,09% | 10.159.132,00 |
| 07.08.2025 | 15,00 | 15,16 | 14,67 | 14,71 | -0,94% | 10.107.880,00 |
| 06.08.2025 | 15,23 | 15,54 | 14,76 | 14,85 | -1,79% | 15.586.018,00 |
| 05.08.2025 | 14,92 | 15,12 | 14,75 | 15,12 | 1,41% | 11.297.431,00 |
| 04.08.2025 | 14,71 | 14,97 | 14,48 | 14,91 | 0,54% | 10.660.371,00 |
| 01.08.2025 | 15,13 | 15,25 | 14,71 | 14,83 | -2,63% | 15.905.545,00 |
| 31.07.2025 | 15,00 | 15,64 | 14,85 | 15,23 | 1,06% | 19.206.440,00 |
| 30.07.2025 | 15,05 | 15,16 | 14,89 | 15,07 | -0,66% | 19.747.538,00 |
| 29.07.2025 | 15,00 | 15,23 | 14,98 | 15,17 | 1,00% | 15.492.350,00 |
| 28.07.2025 | 14,57 | 15,05 | 14,55 | 15,02 | 3,87% | 11.576.476,00 |
| 25.07.2025 | 14,36 | 14,55 | 14,31 | 14,46 | 0,56% | 10.197.928,00 |
| 24.07.2025 | 14,44 | 14,49 | 13,99 | 14,38 | -1,71% | 17.383.108,00 |
| 23.07.2025 | 14,40 | 14,68 | 14,28 | 14,63 | 2,24% | 11.661.792,00 |
| 22.07.2025 | 14,05 | 14,32 | 13,99 | 14,31 | 1,85% | 9.737.450,00 |
| 21.07.2025 | 14,15 | 14,19 | 13,99 | 14,05 | -0,14% | 9.102.665,00 |
| 18.07.2025 | 14,25 | 14,38 | 14,03 | 14,07 | 0,21% | 10.698.073,00 |
| 17.07.2025 | 13,95 | 14,13 | 13,90 | 14,04 | 0,57% | 10.641.987,00 |
| 16.07.2025 | 14,22 | 14,25 | 13,92 | 13,96 | -1,83% | 9.062.346,00 |
| 15.07.2025 | 14,48 | 14,50 | 14,16 | 14,22 | -1,32% | 9.569.166,00 |
| 14.07.2025 | 14,72 | 14,72 | 14,31 | 14,41 | -1,71% | 9.286.051,00 |
| 11.07.2025 | 14,40 | 14,72 | 14,33 | 14,66 | 2,02% | 8.386.955,00 |
| 10.07.2025 | 14,45 | 14,49 | 14,16 | 14,37 | -0,76% | 9.453.877,00 |
| 09.07.2025 | 14,56 | 14,67 | 14,44 | 14,48 | -0,89% | 9.111.195,00 |
| 08.07.2025 | 14,04 | 14,79 | 13,99 | 14,61 | 4,06% | 15.646.192,00 |
| 07.07.2025 | 14,10 | 14,28 | 13,86 | 14,04 | -0,85% | 10.313.573,00 |
| 03.07.2025 | 14,17 | 14,27 | 14,06 | 14,16 | -0,63% | 6.288.830,00 |
| 02.07.2025 | 13,97 | 14,28 | 13,80 | 14,25 | 2,74% | 11.606.375,00 |
| 01.07.2025 | 13,62 | 13,99 | 13,47 | 13,87 | 1,99% | 6.445.216,00 |
| 30.06.2025 | 13,59 | 13,71 | 13,50 | 13,60 | -0,37% | 10.542.658,00 |
| 27.06.2025 | 13,85 | 13,87 | 13,52 | 13,65 | -1,16% | 12.666.966,00 |
| 26.06.2025 | 13,71 | 13,91 | 13,61 | 13,81 | 1,25% | 12.825.138,00 |
| 25.06.2025 | 13,70 | 13,75 | 13,56 | 13,64 | -0,51% | 14.478.889,00 |
| 24.06.2025 | 13,70 | 13,87 | 13,65 | 13,71 | -1,51% | 12.912.857,00 |
| 23.06.2025 | 14,75 | 14,78 | 13,90 | 13,92 | -4,85% | 19.457.532,00 |
| 20.06.2025 | 14,75 | 14,80 | 14,58 | 14,63 | -0,07% | 11.187.014,00 |
| 18.06.2025 | 14,74 | 14,96 | 14,55 | 14,64 | -0,95% | 13.123.767,00 |
| 17.06.2025 | 14,81 | 14,94 | 14,64 | 14,78 | 0,89% | 17.087.601,00 |
| 16.06.2025 | 14,59 | 14,82 | 14,47 | 14,65 | -1,21% | 13.807.886,00 |
| 13.06.2025 | 15,00 | 15,07 | 14,53 | 14,83 | 2,84% | 25.038.944,00 |
| 12.06.2025 | 14,24 | 14,46 | 14,09 | 14,42 | 0,70% | 15.277.781,00 |
| 11.06.2025 | 14,18 | 14,41 | 13,88 | 14,32 | 1,99% | 17.419.027,00 |
| 10.06.2025 | 13,83 | 14,20 | 13,80 | 14,04 | 2,26% | 13.454.424,00 |
| 09.06.2025 | 13,63 | 13,79 | 13,51 | 13,73 | 1,48% | 10.360.384,00 |
| 06.06.2025 | 13,35 | 13,59 | 13,29 | 13,53 | 2,42% | 8.456.752,00 |
| 05.06.2025 | 13,18 | 13,38 | 13,03 | 13,21 | 1,77% | 11.828.246,00 |
| 04.06.2025 | 13,55 | 13,62 | 12,88 | 12,98 | -4,35% | 16.752.512,00 |
| 03.06.2025 | 13,38 | 13,80 | 13,25 | 13,57 | 1,42% | 13.925.180,00 |
| 02.06.2025 | 13,48 | 13,59 | 13,21 | 13,38 | 1,52% | 9.708.036,00 |
| 30.05.2025 | 13,53 | 13,53 | 13,13 | 13,18 | -2,73% | 10.733.790,00 |
| 29.05.2025 | 13,55 | 13,58 | 13,37 | 13,55 | 1,04% | 8.535.807,00 |
| 28.05.2025 | 13,62 | 13,66 | 13,37 | 13,41 | -1,25% | 11.480.851,00 |
| 27.05.2025 | 13,72 | 13,83 | 13,44 | 13,58 | -0,37% | 11.081.428,00 |
| 23.05.2025 | 13,15 | 13,66 | 13,14 | 13,63 | 2,33% | 12.808.293,00 |
| 22.05.2025 | 13,10 | 13,43 | 12,88 | 13,32 | 0,45% | 19.567.416,00 |
| 21.05.2025 | 13,32 | 13,58 | 13,23 | 13,26 | -0,15% | 18.760.305,00 |
| 20.05.2025 | 13,69 | 13,70 | 13,21 | 13,28 | -1,92% | 10.285.159,00 |
| 19.05.2025 | 13,60 | 13,60 | 13,35 | 13,54 | -1,24% | 5.349.818,00 |
| 16.05.2025 | 13,68 | 13,88 | 13,54 | 13,71 | 0,51% | 12.829.789,00 |
| 15.05.2025 | 13,47 | 13,65 | 13,32 | 13,64 | -1,23% | 10.557.732,00 |
| 14.05.2025 | 13,69 | 13,97 | 13,67 | 13,81 | -0,86% | 10.117.769,00 |
| 13.05.2025 | 13,80 | 14,03 | 13,55 | 13,93 | 1,60% | 11.209.351,00 |
| 12.05.2025 | 13,85 | 14,10 | 13,62 | 13,71 | 3,55% | 17.460.902,00 |
| 09.05.2025 | 13,00 | 13,30 | 12,88 | 13,24 | 3,76% | 15.522.978,00 |
| 08.05.2025 | 12,00 | 12,92 | 11,96 | 12,76 | 8,50% | 17.217.528,00 |
| 07.05.2025 | 11,99 | 11,99 | 11,60 | 11,76 | -0,68% | 16.487.956,00 |
| 06.05.2025 | 11,84 | 12,12 | 11,67 | 11,84 | 1,54% | 14.592.244,00 |
| 05.05.2025 | 11,83 | 11,88 | 11,65 | 11,66 | -3,16% | 9.671.163,00 |
| 02.05.2025 | 12,17 | 12,19 | 11,82 | 12,04 | 0,58% | 14.618.651,00 |
| 01.05.2025 | 11,73 | 12,22 | 11,72 | 11,97 | 1,70% | 13.713.179,00 |
| 30.04.2025 | 11,90 | 12,08 | 11,64 | 11,77 | -2,89% | 12.458.548,00 |
| 29.04.2025 | 12,04 | 12,24 | 11,97 | 12,12 | -0,41% | 12.490.290,00 |