15,201€
-4,89%
Echtzeit-Aktienkurs Cenovus Energy
Bid:
Ask:
Aktienkurse zur Cenovus Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 15,68 | 15,68 | 15,28 | 15,28 | -4,42% | 2.129,00 |
| 05.09.2024 | 15,98 | 15,98 | 15,98 | 15,98 | -1,10% | 200,00 |
| 04.09.2024 | 16,33 | 16,33 | 15,75 | 16,16 | -0,05% | 2.872,00 |
| 03.09.2024 | 16,49 | 16,49 | 16,17 | 16,17 | -4,55% | 266,00 |
| 02.09.2024 | 16,95 | 16,95 | 16,89 | 16,94 | -0,21% | 735,00 |
| 30.08.2024 | 16,97 | 16,97 | 16,97 | 16,97 | 1,82% | 156,00 |
| 29.08.2024 | 16,67 | 16,67 | 16,67 | 16,67 | 0,74% | 102,00 |
| 28.08.2024 | 16,94 | 16,94 | 16,55 | 16,55 | -2,97% | 460,00 |
| 27.08.2024 | 17,43 | 17,43 | 17,05 | 17,05 | -2,55% | 250,00 |
| 26.08.2024 | 17,29 | 17,50 | 17,03 | 17,50 | 2,35% | 360,00 |
| 22.08.2024 | 17,04 | 17,10 | 17,04 | 17,10 | -0,49% | 32,00 |
| 21.08.2024 | 17,18 | 17,18 | 17,18 | 17,18 | 0,99% | 115,00 |
| 20.08.2024 | 17,65 | 17,65 | 17,01 | 17,01 | -2,78% | 105,00 |
| 15.08.2024 | 17,70 | 17,70 | 17,50 | 17,50 | 0,76% | 111,00 |
| 13.08.2024 | 17,53 | 17,53 | 17,37 | 17,37 | 0,17% | 2.591,00 |
| 12.08.2024 | 17,11 | 17,34 | 17,06 | 17,34 | 2,37% | 2.320,00 |
| 09.08.2024 | 16,94 | 16,94 | 16,94 | 16,94 | 1,17% | 2,00 |
| 08.08.2024 | 16,74 | 16,74 | 16,74 | 16,74 | 0,66% | 150,00 |
| 07.08.2024 | 16,68 | 16,68 | 16,63 | 16,63 | 0,31% | 391,00 |
| 06.08.2024 | 16,61 | 16,61 | 16,23 | 16,58 | 2,82% | 810,00 |
| 05.08.2024 | 16,36 | 16,36 | 15,95 | 16,12 | -3,55% | 2.066,00 |
| 02.08.2024 | 17,21 | 17,21 | 16,72 | 16,72 | -4,47% | 711,00 |
| 01.08.2024 | 19,05 | 19,05 | 17,50 | 17,50 | -2,56% | 155,00 |
| 29.07.2024 | 17,96 | 17,96 | 17,96 | 17,96 | -0,51% | 864,00 |
| 26.07.2024 | 18,06 | 18,06 | 17,97 | 18,05 | 0,43% | 4.065,00 |
| 25.07.2024 | 17,90 | 17,97 | 17,90 | 17,97 | -0,97% | 14,00 |
| 24.07.2024 | 18,15 | 18,15 | 18,15 | 18,15 | 0,73% | 150,00 |
| 23.07.2024 | 18,02 | 18,02 | 18,02 | 18,02 | -4,04% | 100,00 |
| 16.07.2024 | 18,64 | 18,78 | 18,64 | 18,78 | 1,05% | 16,00 |
| 15.07.2024 | 18,43 | 18,58 | 18,43 | 18,58 | 2,03% | 30,00 |
| 11.07.2024 | 18,21 | 18,21 | 18,21 | 18,21 | 3,33% | 1.727,00 |
| 10.07.2024 | 17,62 | 17,62 | 17,62 | 17,62 | -0,55% | 300,00 |
| 08.07.2024 | 18,24 | 18,24 | 17,28 | 17,72 | -4,87% | 3.848,00 |
| 04.07.2024 | 18,60 | 18,63 | 18,60 | 18,63 | 0,38% | 42,00 |
| 01.07.2024 | 18,27 | 18,56 | 18,27 | 18,56 | 0,32% | 305,00 |
| 28.06.2024 | 18,55 | 18,55 | 18,50 | 18,50 | 1,17% | 235,00 |
| 27.06.2024 | 18,29 | 18,29 | 18,29 | 18,29 | 1,03% | 162,00 |
| 26.06.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,13% | 56,00 |
| 25.06.2024 | 17,85 | 18,08 | 17,85 | 18,08 | 2,12% | 229,00 |
| 24.06.2024 | 17,62 | 17,70 | 17,62 | 17,70 | 0,01% | 330,00 |
| 21.06.2024 | 17,70 | 17,70 | 17,37 | 17,70 | 1,44% | 457,00 |
| 20.06.2024 | 17,27 | 17,65 | 17,25 | 17,45 | 1,29% | 2.982,00 |
| 19.06.2024 | 17,15 | 17,56 | 17,15 | 17,22 | 2,94% | 1.254,00 |
| 18.06.2024 | 16,73 | 16,73 | 16,73 | 16,73 | -1,56% | 1,00 |
| 17.06.2024 | 17,16 | 17,25 | 16,86 | 17,00 | 1,05% | 561,00 |
| 14.06.2024 | 17,01 | 17,24 | 16,82 | 16,82 | -1,74% | 760,00 |
| 13.06.2024 | 17,31 | 17,31 | 16,79 | 17,12 | -3,30% | 9.134,00 |
| 12.06.2024 | 18,24 | 18,26 | 17,70 | 17,70 | -0,58% | 174,00 |
| 11.06.2024 | 17,81 | 17,81 | 17,81 | 17,81 | 0,04% | 11,00 |
| 10.06.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 2,28% | 256,00 |
| 07.06.2024 | 17,66 | 17,66 | 17,40 | 17,40 | 0,02% | 105,00 |
| 06.06.2024 | 17,41 | 17,70 | 17,32 | 17,40 | -0,98% | 1.075,00 |
| 05.06.2024 | 17,56 | 17,87 | 17,50 | 17,57 | 0,07% | 1.299,00 |
| 04.06.2024 | 18,01 | 18,01 | 17,53 | 17,56 | -3,24% | 1.046,00 |
| 03.06.2024 | 19,50 | 19,50 | 18,10 | 18,15 | -5,76% | 2.117,00 |
| 31.05.2024 | 19,26 | 19,26 | 19,26 | 19,26 | -0,71% | 90,00 |
| 30.05.2024 | 19,34 | 19,40 | 19,34 | 19,40 | 2,19% | 212,00 |
| 29.05.2024 | 19,44 | 19,44 | 18,98 | 18,98 | -0,65% | 1.687,00 |
| 28.05.2024 | 18,90 | 19,10 | 18,90 | 19,10 | 1,35% | 174,00 |
| 27.05.2024 | 18,88 | 18,88 | 18,85 | 18,85 | 1,96% | 21,00 |
| 23.05.2024 | 18,25 | 18,66 | 18,25 | 18,49 | -0,60% | 305,00 |
| 22.05.2024 | 18,78 | 18,78 | 18,60 | 18,60 | 0,27% | 12.110,00 |
| 21.05.2024 | 18,55 | 18,55 | 18,55 | 18,55 | -0,15% | 50,00 |
| 20.05.2024 | 18,58 | 18,58 | 18,58 | 18,58 | -0,49% | 55,00 |
| 17.05.2024 | 18,34 | 18,67 | 18,34 | 18,67 | 2,17% | 213,00 |
| 16.05.2024 | 18,36 | 18,85 | 18,27 | 18,27 | -0,63% | 219,00 |
| 15.05.2024 | 18,56 | 18,93 | 18,35 | 18,39 | -0,89% | 3.887,00 |
| 14.05.2024 | 18,83 | 18,83 | 18,56 | 18,56 | -3,49% | 1.286,00 |
| 13.05.2024 | 19,23 | 19,23 | 19,23 | 19,23 | -1,69% | 27,00 |
| 10.05.2024 | 19,53 | 19,56 | 19,53 | 19,56 | 1,47% | 403,00 |
| 08.05.2024 | 19,20 | 19,43 | 19,04 | 19,27 | 0,56% | 804,00 |
| 07.05.2024 | 19,37 | 19,44 | 19,17 | 19,17 | 0,44% | 304,00 |
| 06.05.2024 | 18,96 | 19,12 | 18,94 | 19,08 | 1,16% | 575,00 |
| 03.05.2024 | 19,10 | 19,11 | 18,80 | 18,86 | -2,79% | 2.608,00 |
| 02.05.2024 | 19,05 | 19,41 | 19,05 | 19,41 | -0,23% | 1.387,00 |
| 30.04.2024 | 20,27 | 20,40 | 19,45 | 19,45 | -3,31% | 476,00 |
| 29.04.2024 | 20,12 | 20,12 | 20,12 | 20,12 | 1,58% | 50,00 |
| 26.04.2024 | 20,10 | 20,10 | 19,80 | 19,80 | 0,10% | 157,00 |
| 25.04.2024 | 20,01 | 20,01 | 19,59 | 19,78 | 0,64% | 1.600,00 |
| 24.04.2024 | 19,60 | 19,66 | 19,60 | 19,66 | -1,59% | 234,00 |
| 22.04.2024 | 19,30 | 19,97 | 19,30 | 19,97 | 0,61% | 177,00 |
| 19.04.2024 | 19,78 | 19,85 | 19,78 | 19,85 | 0,74% | 206,00 |
| 18.04.2024 | 19,10 | 19,71 | 19,10 | 19,71 | 1,10% | 213,00 |
| 17.04.2024 | 19,24 | 19,88 | 19,24 | 19,49 | 2,31% | 965,00 |
| 16.04.2024 | 19,33 | 19,49 | 19,05 | 19,05 | -2,22% | 672,00 |
| 15.04.2024 | 19,74 | 19,74 | 19,37 | 19,48 | -0,51% | 1.399,00 |
| 12.04.2024 | 19,80 | 20,25 | 19,58 | 19,58 | -0,59% | 1.065,00 |
| 11.04.2024 | 20,49 | 20,49 | 19,70 | 19,70 | -3,29% | 1.203,00 |
| 10.04.2024 | 19,95 | 20,37 | 19,82 | 20,37 | 2,19% | 1.605,00 |
| 09.04.2024 | 19,95 | 19,95 | 19,59 | 19,93 | 0,88% | 380,00 |
| 08.04.2024 | 19,72 | 19,91 | 19,72 | 19,76 | 0,31% | 1.311,00 |
| 05.04.2024 | 19,77 | 19,93 | 19,49 | 19,70 | 0,86% | 5.487,00 |
| 04.04.2024 | 19,57 | 20,40 | 19,40 | 19,53 | 0,22% | 10.803,00 |
| 03.04.2024 | 19,20 | 19,62 | 19,05 | 19,49 | 2,86% | 22.309,00 |
| 02.04.2024 | 18,57 | 19,12 | 18,57 | 18,95 | 2,72% | 640,00 |
| 27.03.2024 | 18,12 | 18,44 | 17,40 | 18,44 | -0,24% | 441,00 |
| 26.03.2024 | 18,24 | 18,51 | 18,24 | 18,49 | 1,32% | 229,00 |
| 25.03.2024 | 18,00 | 18,35 | 17,92 | 18,25 | 1,85% | 876,00 |
| 22.03.2024 | 17,85 | 17,92 | 17,85 | 17,92 | 1,25% | 194,00 |
| 21.03.2024 | 17,56 | 17,69 | 17,53 | 17,69 | -0,11% | 977,00 |