19,547€
-1,33%
Echtzeit-Aktienkurs Cenovus Energy Inc.
Bid:
Ask:
Aktienkurse zur Cenovus Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 20,13 | 20,59 | 19,51 | 19,63 | -0,90% | 1.498,00 |
| 05.03.2026 | 19,98 | 20,10 | 19,54 | 19,81 | 4,53% | 4.678,00 |
| 04.03.2026 | 19,65 | 19,95 | 18,74 | 18,95 | -2,17% | 2.948,00 |
| 03.03.2026 | 20,00 | 20,10 | 19,31 | 19,37 | -0,84% | 4.306,00 |
| 02.03.2026 | 20,00 | 20,80 | 19,50 | 19,54 | 2,59% | 6.652,00 |
| 27.02.2026 | 19,04 | 19,11 | 19,04 | 19,04 | 2,60% | 557,00 |
| 26.02.2026 | 18,44 | 18,82 | 18,25 | 18,56 | -0,63% | 851,00 |
| 25.02.2026 | 18,76 | 18,76 | 18,68 | 18,68 | -1,10% | 20,00 |
| 24.02.2026 | 19,04 | 19,37 | 18,89 | 18,89 | -1,64% | 44,00 |
| 23.02.2026 | 18,80 | 19,40 | 18,79 | 19,20 | 0,04% | 555,00 |
| 20.02.2026 | 19,88 | 19,88 | 19,19 | 19,19 | -2,08% | 384,00 |
| 19.02.2026 | 18,93 | 19,69 | 18,93 | 19,60 | 3,01% | 6.578,00 |
| 18.02.2026 | 18,44 | 19,07 | 18,44 | 19,03 | 4,55% | 2.306,00 |
| 17.02.2026 | 18,53 | 18,70 | 17,96 | 18,20 | -1,87% | 876,00 |
| 16.02.2026 | 18,68 | 18,81 | 18,55 | 18,55 | 0,87% | 57,00 |
| 13.02.2026 | 18,02 | 18,39 | 18,02 | 18,39 | 1,77% | 498,00 |
| 12.02.2026 | 18,39 | 18,62 | 18,07 | 18,07 | -2,58% | 983,00 |
| 11.02.2026 | 17,95 | 18,54 | 17,82 | 18,54 | 3,79% | 1.172,00 |
| 10.02.2026 | 17,50 | 18,00 | 17,50 | 17,87 | 1,51% | 2.775,00 |
| 09.02.2026 | 17,37 | 17,60 | 17,22 | 17,60 | 1,65% | 742,00 |
| 06.02.2026 | 16,91 | 17,31 | 16,91 | 17,31 | 3,03% | 1.488,00 |
| 05.02.2026 | 16,86 | 17,04 | 16,72 | 16,80 | -2,37% | 9.627,00 |
| 04.02.2026 | 16,66 | 17,21 | 16,66 | 17,21 | 2,66% | 3.636,00 |
| 03.02.2026 | 16,57 | 16,89 | 16,29 | 16,77 | 2,51% | 2.556,00 |
| 02.02.2026 | 16,17 | 16,43 | 15,00 | 16,36 | -2,00% | 12.794,00 |
| 30.01.2026 | 16,94 | 16,94 | 16,43 | 16,69 | -2,60% | 11.441,00 |
| 29.01.2026 | 16,58 | 17,25 | 16,50 | 17,14 | 3,54% | 4.147,00 |
| 28.01.2026 | 16,20 | 16,55 | 16,10 | 16,55 | 1,92% | 9.409,00 |
| 27.01.2026 | 15,74 | 16,24 | 15,74 | 16,24 | 3,23% | 2.348,00 |
| 26.01.2026 | 16,00 | 16,25 | 15,73 | 15,73 | -1,33% | 2.083,00 |
| 23.01.2026 | 15,88 | 16,08 | 15,66 | 15,94 | 1,61% | 813,00 |
| 22.01.2026 | 15,87 | 15,87 | 15,53 | 15,69 | 0,78% | 3.637,00 |
| 21.01.2026 | 14,93 | 15,82 | 14,93 | 15,57 | 1,90% | 1.725,00 |
| 20.01.2026 | 15,53 | 15,53 | 15,12 | 15,28 | -1,43% | 3.686,00 |
| 19.01.2026 | 15,31 | 15,50 | 15,31 | 15,50 | -1,50% | 732,00 |
| 16.01.2026 | 15,50 | 15,87 | 15,50 | 15,74 | 0,72% | 561,00 |
| 15.01.2026 | 15,99 | 15,99 | 15,41 | 15,62 | -0,66% | 1.235,00 |
| 14.01.2026 | 15,21 | 15,73 | 15,21 | 15,73 | 4,41% | 12.088,00 |
| 13.01.2026 | 14,54 | 15,09 | 14,54 | 15,06 | 6,44% | 3.142,00 |
| 12.01.2026 | 13,97 | 14,17 | 13,97 | 14,15 | -0,25% | 759,00 |
| 09.01.2026 | 14,00 | 14,35 | 14,00 | 14,19 | 3,41% | 799,00 |
| 08.01.2026 | 13,48 | 13,90 | 13,48 | 13,72 | -0,74% | 17.074,00 |
| 07.01.2026 | 13,69 | 13,82 | 13,69 | 13,82 | -0,66% | 109,00 |
| 06.01.2026 | 14,35 | 14,44 | 13,80 | 13,91 | 0,61% | 979,00 |
| 05.01.2026 | 15,03 | 15,03 | 13,70 | 13,83 | -7,82% | 9.128,00 |
| 02.01.2026 | 14,33 | 15,00 | 14,27 | 15,00 | 3,05% | 1.039,00 |
| 30.12.2025 | 14,54 | 14,56 | 14,54 | 14,56 | 1,68% | 76,00 |
| 29.12.2025 | 14,10 | 14,34 | 14,10 | 14,32 | 1,50% | 2.538,00 |
| 23.12.2025 | 14,28 | 14,34 | 14,11 | 14,11 | -1,14% | 2.055,00 |
| 22.12.2025 | 14,44 | 14,44 | 14,26 | 14,27 | 1,42% | 2.762,00 |
| 19.12.2025 | 13,93 | 14,25 | 13,93 | 14,07 | -0,86% | 2.056,00 |
| 18.12.2025 | 14,36 | 14,36 | 14,00 | 14,19 | -1,64% | 5.947,00 |
| 17.12.2025 | 14,43 | 14,76 | 14,43 | 14,43 | 0,03% | 1.062,00 |
| 16.12.2025 | 14,78 | 14,78 | 14,42 | 14,42 | -3,85% | 2.933,00 |
| 15.12.2025 | 15,35 | 15,35 | 14,88 | 15,00 | -0,98% | 607,00 |
| 12.12.2025 | 15,20 | 15,20 | 15,15 | 15,15 | 0,73% | 695,00 |
| 11.12.2025 | 15,23 | 15,23 | 14,90 | 15,04 | -0,40% | 492,00 |
| 10.12.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,92% | 141,00 |
| 09.12.2025 | 15,48 | 15,55 | 15,24 | 15,24 | -1,32% | 13.054,00 |
| 08.12.2025 | 15,83 | 15,84 | 15,44 | 15,44 | -1,79% | 3.613,00 |
| 05.12.2025 | 15,99 | 15,99 | 15,73 | 15,73 | 1,30% | 683,00 |
| 04.12.2025 | 15,52 | 15,52 | 15,52 | 15,52 | 1,23% | 255,00 |
| 03.12.2025 | 15,30 | 15,34 | 15,30 | 15,34 | 1,05% | 403,00 |
| 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 |