15,110€
-1,60%
Echtzeit-Aktienkurs Cenovus Energy
Bid:
Ask:
Aktienkurse zur Cenovus Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2025 | 15,32 | 15,60 | 15,18 | 15,18 | -1,17% | 341,00 |
| 01.12.2025 | 15,60 | 15,63 | 15,34 | 15,36 | -0,48% | 2.029,00 |
| 28.11.2025 | 15,26 | 15,43 | 15,26 | 15,43 | 2,24% | 908,00 |
| 26.11.2025 | 14,92 | 15,09 | 14,92 | 15,09 | -0,05% | 609,00 |
| 25.11.2025 | 14,91 | 15,11 | 14,84 | 15,10 | -3,09% | 1.298,00 |
| 24.11.2025 | 15,58 | 15,58 | 15,58 | 15,58 | -0,31% | 1,00 |
| 21.11.2025 | 15,60 | 15,63 | 15,36 | 15,63 | -0,41% | 481,00 |
| 20.11.2025 | 15,81 | 16,21 | 15,69 | 15,69 | -0,48% | 197,00 |
| 19.11.2025 | 15,92 | 15,92 | 15,67 | 15,77 | -1,36% | 499,00 |
| 18.11.2025 | 15,31 | 15,99 | 15,31 | 15,99 | 2,82% | 118,00 |
| 17.11.2025 | 15,63 | 15,77 | 15,55 | 15,55 | -0,66% | 936,00 |
| 14.11.2025 | 15,38 | 15,65 | 15,27 | 15,65 | 2,77% | 2.886,00 |
| 13.11.2025 | 15,73 | 15,73 | 15,23 | 15,23 | -3,10% | 1.150,00 |
| 12.11.2025 | 15,81 | 15,81 | 15,49 | 15,72 | -0,44% | 1.598,00 |
| 11.11.2025 | 15,33 | 15,85 | 15,31 | 15,79 | 2,95% | 1.054,00 |
| 10.11.2025 | 15,01 | 15,34 | 15,01 | 15,34 | 4,85% | 2.307,00 |
| 07.11.2025 | 14,63 | 14,63 | 14,63 | 14,63 | 0,92% | 40,00 |
| 06.11.2025 | 14,49 | 14,49 | 14,49 | 14,49 | 0,03% | 100,00 |
| 05.11.2025 | 14,44 | 14,49 | 14,44 | 14,49 | -0,49% | 51,00 |
| 04.11.2025 | 14,56 | 14,56 | 14,56 | 14,56 | -1,45% | 500,00 |
| 03.11.2025 | 14,87 | 14,88 | 14,67 | 14,78 | 1,93% | 856,00 |
| 31.10.2025 | 14,68 | 14,68 | 14,50 | 14,50 | -1,52% | 2.335,00 |
| 30.10.2025 | 14,60 | 14,72 | 14,60 | 14,72 | -0,45% | 797,00 |
| 29.10.2025 | 14,50 | 14,79 | 14,49 | 14,79 | 1,83% | 997,00 |
| 28.10.2025 | 14,52 | 14,52 | 14,52 | 14,52 | -0,22% | 22,00 |
| 27.10.2025 | 14,67 | 14,86 | 14,55 | 14,55 | -1,14% | 992,00 |
| 24.10.2025 | 15,08 | 15,08 | 14,72 | 14,72 | -1,19% | 1.528,00 |
| 23.10.2025 | 14,80 | 14,92 | 14,80 | 14,90 | 4,39% | 173,00 |
| 22.10.2025 | 14,62 | 14,62 | 14,27 | 14,27 | -0,90% | 180,00 |
| 21.10.2025 | 14,80 | 14,80 | 14,40 | 14,40 | 0,18% | 879,00 |
| 20.10.2025 | 14,46 | 14,46 | 14,38 | 14,38 | 0,25% | 102,00 |
| 17.10.2025 | 14,34 | 14,34 | 14,34 | 14,34 | 0,59% | 280,00 |
| 16.10.2025 | 14,80 | 15,03 | 14,26 | 14,26 | -3,55% | 751,00 |
| 15.10.2025 | 14,97 | 15,00 | 14,75 | 14,78 | -1,47% | 804,00 |
| 14.10.2025 | 14,71 | 15,00 | 14,71 | 15,00 | -1,16% | 346,00 |
| 13.10.2025 | 15,20 | 15,20 | 15,10 | 15,18 | 1,59% | 15,00 |
| 10.10.2025 | 15,87 | 15,87 | 14,94 | 14,94 | -4,24% | 5.429,00 |
| 09.10.2025 | 15,34 | 16,00 | 15,34 | 15,60 | 3,52% | 1.866,00 |
| 08.10.2025 | 14,91 | 15,30 | 14,45 | 15,07 | 0,57% | 5.319,00 |
| 07.10.2025 | 14,86 | 15,08 | 14,79 | 14,98 | 2,00% | 264,00 |
| 06.10.2025 | 14,69 | 14,69 | 14,69 | 14,69 | 2,08% | 150,00 |
| 03.10.2025 | 14,25 | 14,40 | 14,25 | 14,39 | 0,66% | 83,00 |
| 02.10.2025 | 14,41 | 14,41 | 14,29 | 14,30 | -0,36% | 2.253,00 |
| 01.10.2025 | 14,61 | 14,61 | 14,34 | 14,35 | 0,10% | 166,00 |
| 30.09.2025 | 14,44 | 14,55 | 14,33 | 14,33 | -3,63% | 503,00 |
| 29.09.2025 | 15,27 | 15,27 | 14,85 | 14,87 | -2,20% | 2.912,00 |
| 26.09.2025 | 15,50 | 15,50 | 15,21 | 15,21 | -0,28% | 338,00 |
| 25.09.2025 | 15,24 | 15,25 | 15,23 | 15,25 | 1,26% | 1.793,00 |
| 24.09.2025 | 14,70 | 15,06 | 14,70 | 15,06 | 1,11% | 605,00 |
| 23.09.2025 | 14,56 | 14,93 | 14,55 | 14,89 | 2,36% | 349,00 |
| 22.09.2025 | 14,45 | 14,55 | 14,35 | 14,55 | 1,11% | 422,00 |
| 19.09.2025 | 14,39 | 14,39 | 14,39 | 14,39 | -1,80% | 160,00 |
| 18.09.2025 | 14,65 | 14,65 | 14,65 | 14,65 | -0,49% | 1,00 |
| 17.09.2025 | 14,73 | 14,73 | 14,73 | 14,73 | -1,17% | 10,00 |
| 16.09.2025 | 14,40 | 14,90 | 14,32 | 14,90 | 3,21% | 2.557,00 |
| 15.09.2025 | 14,45 | 14,45 | 14,38 | 14,44 | -0,46% | 180,00 |
| 12.09.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,07% | 220,00 |
| 11.09.2025 | 14,41 | 14,51 | 14,41 | 14,51 | 0,08% | 250,00 |
| 10.09.2025 | 14,13 | 14,50 | 14,13 | 14,50 | 3,57% | 256,00 |
| 09.09.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 2,77% | 489,00 |
| 08.09.2025 | 13,54 | 13,62 | 13,54 | 13,62 | -0,06% | 570,00 |
| 05.09.2025 | 13,63 | 13,63 | 13,63 | 13,63 | -4,10% | 69,00 |
| 04.09.2025 | 13,95 | 14,21 | 13,95 | 14,21 | 0,17% | 31,00 |
| 03.09.2025 | 14,22 | 14,22 | 14,19 | 14,19 | -2,30% | 320,00 |
| 02.09.2025 | 14,57 | 14,57 | 14,30 | 14,52 | 3,43% | 870,00 |
| 01.09.2025 | 14,04 | 14,35 | 14,04 | 14,04 | -3,32% | 1.080,00 |
| 29.08.2025 | 14,39 | 14,52 | 14,39 | 14,52 | 0,10% | 62,00 |
| 28.08.2025 | 14,52 | 14,52 | 14,51 | 14,51 | 0,22% | 525,00 |
| 27.08.2025 | 14,48 | 14,48 | 14,48 | 14,48 | 0,67% | 100,00 |
| 26.08.2025 | 14,18 | 14,38 | 14,12 | 14,38 | 0,52% | 455,00 |
| 25.08.2025 | 14,13 | 14,31 | 13,95 | 14,31 | 8,20% | 3.716,00 |
| 22.08.2025 | 13,22 | 13,22 | 13,22 | 13,22 | 3,01% | 77,00 |
| 20.08.2025 | 12,90 | 12,90 | 12,81 | 12,84 | 0,42% | 500,00 |
| 19.08.2025 | 12,68 | 12,79 | 12,68 | 12,78 | 0,49% | 266,00 |
| 18.08.2025 | 12,95 | 12,95 | 12,72 | 12,72 | -0,98% | 738,00 |
| 15.08.2025 | 12,96 | 13,08 | 12,85 | 12,85 | 0,28% | 1.639,00 |
| 14.08.2025 | 12,81 | 12,81 | 12,81 | 12,81 | 0,16% | 80,00 |
| 13.08.2025 | 12,70 | 12,79 | 12,70 | 12,79 | 4,15% | 1.432,00 |
| 12.08.2025 | 12,39 | 12,39 | 12,28 | 12,28 | -1,82% | 2.750,00 |
| 11.08.2025 | 12,64 | 12,64 | 12,51 | 12,51 | -2,05% | 6,00 |
| 08.08.2025 | 12,51 | 12,77 | 12,51 | 12,77 | 1,06% | 82,00 |
| 07.08.2025 | 12,92 | 12,92 | 12,64 | 12,64 | -0,58% | 121,00 |
| 04.08.2025 | 12,71 | 12,71 | 12,71 | 12,71 | -3,86% | 180,00 |
| 01.08.2025 | 13,43 | 13,43 | 13,22 | 13,22 | -1,55% | 393,00 |
| 31.07.2025 | 12,77 | 13,52 | 12,77 | 13,43 | 1,74% | 329,00 |
| 30.07.2025 | 12,96 | 13,20 | 12,96 | 13,20 | 1,80% | 35,00 |
| 29.07.2025 | 12,79 | 13,10 | 12,79 | 12,96 | 0,25% | 4.155,00 |
| 28.07.2025 | 12,40 | 12,99 | 12,40 | 12,93 | 4,61% | 577,00 |
| 25.07.2025 | 12,37 | 12,37 | 12,21 | 12,36 | 2,00% | 1.404,00 |
| 24.07.2025 | 12,60 | 12,60 | 12,12 | 12,12 | -1,25% | 1.789,00 |
| 23.07.2025 | 12,27 | 12,27 | 12,27 | 12,27 | 1,61% | 1,00 |
| 22.07.2025 | 12,09 | 12,09 | 12,06 | 12,08 | 0,45% | 220,00 |
| 21.07.2025 | 12,03 | 12,03 | 12,03 | 12,03 | -0,78% | 20,00 |
| 18.07.2025 | 12,12 | 12,12 | 12,12 | 12,12 | 0,50% | 89,00 |
| 17.07.2025 | 12,00 | 12,10 | 12,00 | 12,06 | -2,28% | 126,00 |
| 16.07.2025 | 12,34 | 12,34 | 12,34 | 12,34 | 0,57% | 250,00 |
| 15.07.2025 | 12,35 | 12,44 | 12,25 | 12,27 | -0,55% | 16,00 |
| 14.07.2025 | 12,47 | 12,47 | 12,34 | 12,34 | -0,52% | 1.850,00 |
| 11.07.2025 | 12,33 | 12,40 | 12,19 | 12,40 | 0,94% | 960,00 |
| 10.07.2025 | 12,44 | 12,44 | 12,26 | 12,29 | -1,70% | 24,00 |