14,891€
-0,73%
Echtzeit-Aktienkurs Cenovus Energy Inc.
Bid:
Ask:
Aktienkurse zur Cenovus Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.07.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,49% | 165,00 |
| 08.07.2025 | 12,04 | 12,56 | 11,91 | 12,56 | 5,46% | 874,00 |
| 07.07.2025 | 11,96 | 12,01 | 11,91 | 11,91 | -0,33% | 2.429,00 |
| 04.07.2025 | 12,01 | 12,01 | 11,95 | 11,95 | -1,27% | 145,00 |
| 03.07.2025 | 12,11 | 12,11 | 12,11 | 12,11 | 1,41% | 105,00 |
| 02.07.2025 | 11,87 | 11,94 | 11,74 | 11,94 | 3,50% | 1.000,00 |
| 01.07.2025 | 11,65 | 11,70 | 11,44 | 11,53 | -0,65% | 267,00 |
| 30.06.2025 | 11,74 | 11,74 | 11,57 | 11,61 | -0,68% | 532,00 |
| 27.06.2025 | 11,69 | 11,69 | 11,69 | 11,69 | -1,42% | 754,00 |
| 26.06.2025 | 11,75 | 11,86 | 11,62 | 11,86 | 1,23% | 280,00 |
| 25.06.2025 | 11,96 | 11,96 | 11,71 | 11,71 | -0,58% | 114,00 |
| 24.06.2025 | 11,78 | 11,78 | 11,78 | 11,78 | -2,58% | 200,00 |
| 23.06.2025 | 12,98 | 13,04 | 12,09 | 12,09 | -6,15% | 3.006,00 |
| 20.06.2025 | 12,81 | 12,89 | 12,81 | 12,89 | 0,12% | 1.360,00 |
| 19.06.2025 | 12,84 | 12,87 | 12,84 | 12,87 | 0,55% | 810,00 |
| 18.06.2025 | 12,71 | 12,89 | 12,71 | 12,80 | 0,16% | 1.543,00 |
| 17.06.2025 | 12,90 | 12,90 | 12,78 | 12,78 | 2,24% | 6,00 |
| 16.06.2025 | 12,88 | 13,11 | 12,50 | 12,50 | -3,80% | 1.412,00 |
| 13.06.2025 | 13,24 | 13,24 | 12,80 | 12,99 | 5,45% | 1.384,00 |
| 12.06.2025 | 12,31 | 12,32 | 12,31 | 12,32 | -1,31% | 95,00 |
| 11.06.2025 | 12,41 | 12,49 | 12,13 | 12,49 | 3,00% | 185,00 |
| 10.06.2025 | 12,20 | 12,20 | 12,03 | 12,12 | 1,32% | 8,00 |
| 09.06.2025 | 11,88 | 11,96 | 11,88 | 11,96 | 3,10% | 4,00 |
| 05.06.2025 | 11,40 | 11,60 | 11,40 | 11,60 | 2,08% | 135,00 |
| 04.06.2025 | 12,03 | 12,10 | 11,34 | 11,37 | -3,66% | 2.217,00 |
| 03.06.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 1,10% | 183,00 |
| 02.06.2025 | 11,67 | 11,67 | 11,67 | 11,67 | -2,60% | 101,00 |
| 30.05.2025 | 11,87 | 12,11 | 11,87 | 11,98 | 1,03% | 1.815,00 |
| 28.05.2025 | 11,95 | 11,95 | 11,86 | 11,86 | -0,98% | 50,00 |
| 27.05.2025 | 11,98 | 11,98 | 11,98 | 11,98 | -1,01% | 183,00 |
| 26.05.2025 | 11,87 | 12,10 | 11,87 | 12,10 | 1,71% | 42,00 |
| 23.05.2025 | 11,49 | 11,90 | 11,49 | 11,90 | 0,12% | 175,00 |
| 21.05.2025 | 11,88 | 11,88 | 11,88 | 11,88 | 1,00% | 1,00 |
| 20.05.2025 | 11,94 | 11,94 | 11,77 | 11,77 | -2,11% | 92,00 |