11,752€
1,89%
Echtzeit-Aktienkurs Cenovus Energy Inc.
Bid:
Ask:
Aktienkurse zur Cenovus Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.05.2025 | 12,13 | 12,13 | 12,02 | 12,02 | 0,28% | 126,00 |
| 15.05.2025 | 11,95 | 12,06 | 11,95 | 11,99 | -3,32% | 3.255,00 |
| 14.05.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,13% | 688,00 |
| 13.05.2025 | 12,47 | 12,47 | 12,34 | 12,41 | 0,10% | 631,00 |
| 12.05.2025 | 12,02 | 12,43 | 12,02 | 12,40 | 7,30% | 1.587,00 |
| 09.05.2025 | 11,58 | 11,58 | 11,56 | 11,56 | 5,21% | 520,00 |
| 08.05.2025 | 10,52 | 10,99 | 10,52 | 10,99 | 3,90% | 181,00 |
| 06.05.2025 | 10,35 | 10,57 | 10,35 | 10,57 | 0,23% | 646,00 |
| 05.05.2025 | 10,35 | 10,55 | 10,35 | 10,55 | 0,48% | 407,00 |
| 02.05.2025 | 10,52 | 10,81 | 10,50 | 10,50 | -1,28% | 2.415,00 |
| 30.04.2025 | 10,48 | 10,64 | 10,48 | 10,64 | -0,23% | 1.056,00 |
| 29.04.2025 | 10,70 | 10,70 | 10,66 | 10,66 | -0,74% | 2.755,00 |
| 28.04.2025 | 10,40 | 10,74 | 10,40 | 10,74 | 1,55% | 2.010,00 |
| 25.04.2025 | 10,67 | 10,67 | 10,50 | 10,58 | -0,45% | 480,00 |
| 23.04.2025 | 10,97 | 10,97 | 10,52 | 10,62 | -1,04% | 2.634,00 |
| 17.04.2025 | 10,22 | 10,75 | 10,22 | 10,74 | 4,97% | 513,00 |
| 16.04.2025 | 9,98 | 10,28 | 9,98 | 10,23 | -0,70% | 1.300,00 |
| 15.04.2025 | 10,32 | 10,32 | 10,30 | 10,30 | 1,80% | 159,00 |
| 14.04.2025 | 10,11 | 10,31 | 10,11 | 10,12 | 4,72% | 822,00 |
| 11.04.2025 | 9,80 | 9,80 | 9,66 | 9,66 | -8,42% | 310,00 |
| 10.04.2025 | 10,66 | 10,66 | 10,55 | 10,55 | 13,17% | 5.707,00 |
| 09.04.2025 | 9,36 | 9,36 | 9,18 | 9,32 | -4,00% | 542,00 |
| 08.04.2025 | 10,22 | 10,31 | 9,71 | 9,71 | -4,39% | 2.714,00 |
| 07.04.2025 | 9,85 | 10,16 | 9,67 | 10,16 | -1,36% | 784,00 |
| 04.04.2025 | 11,45 | 11,45 | 10,30 | 10,30 | -13,62% | 610,00 |
| 03.04.2025 | 12,31 | 12,31 | 11,92 | 11,92 | -7,51% | 890,00 |
| 02.04.2025 | 12,89 | 12,89 | 12,89 | 12,89 | -0,63% | 100,00 |
| 01.04.2025 | 12,97 | 12,97 | 12,97 | 12,97 | 2,27% | 272,00 |
| 31.03.2025 | 12,72 | 12,72 | 12,68 | 12,68 | -3,56% | 110,00 |
| 28.03.2025 | 13,15 | 13,15 | 13,15 | 13,15 | -1,16% | 3,00 |
| 26.03.2025 | 13,42 | 13,42 | 13,30 | 13,30 | 0,29% | 16,00 |
| 25.03.2025 | 13,25 | 13,28 | 13,20 | 13,27 | 0,81% | 178,00 |
| 24.03.2025 | 13,10 | 13,38 | 13,08 | 13,16 | 1,53% | 4.611,00 |
| 21.03.2025 | 12,96 | 12,96 | 12,96 | 12,96 | 1,27% | 50,00 |
| 20.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,99% | 150,00 |
| 19.03.2025 | 12,48 | 12,67 | 12,48 | 12,67 | 0,76% | 134,00 |
| 18.03.2025 | 12,53 | 12,61 | 12,52 | 12,58 | 1,52% | 315,00 |
| 17.03.2025 | 12,33 | 12,41 | 12,33 | 12,39 | 3,68% | 1.360,00 |
| 14.03.2025 | 12,03 | 12,05 | 11,94 | 11,95 | 0,10% | 2.654,00 |
| 13.03.2025 | 12,17 | 12,27 | 11,94 | 11,94 | -2,42% | 1.041,00 |
| 12.03.2025 | 11,94 | 12,23 | 11,94 | 12,23 | 5,85% | 424,00 |
| 11.03.2025 | 11,47 | 11,56 | 11,46 | 11,56 | -0,34% | 345,00 |
| 10.03.2025 | 11,79 | 11,90 | 11,60 | 11,60 | -3,74% | 825,00 |
| 07.03.2025 | 11,50 | 12,05 | 11,50 | 12,05 | 2,54% | 2.073,00 |
| 06.03.2025 | 11,37 | 11,75 | 11,34 | 11,75 | 2,05% | 2.130,00 |
| 05.03.2025 | 11,79 | 11,79 | 11,42 | 11,51 | -1,34% | 671,00 |
| 04.03.2025 | 12,23 | 12,23 | 11,47 | 11,67 | -10,79% | 3.194,00 |
| 03.03.2025 | 13,35 | 13,35 | 13,08 | 13,08 | -0,44% | 914,00 |
| 28.02.2025 | 13,32 | 13,32 | 13,00 | 13,14 | -0,79% | 2.774,00 |
| 27.02.2025 | 13,43 | 13,43 | 13,24 | 13,24 | -1,11% | 601,00 |
| 26.02.2025 | 13,48 | 13,50 | 13,31 | 13,39 | 0,50% | 155,00 |
| 25.02.2025 | 13,66 | 13,72 | 13,33 | 13,33 | -3,71% | 2.131,00 |
| 24.02.2025 | 13,99 | 14,08 | 13,77 | 13,84 | -0,65% | 2.040,00 |
| 21.02.2025 | 14,60 | 14,60 | 13,93 | 13,93 | -3,61% | 1.971,00 |
| 20.02.2025 | 14,00 | 14,45 | 14,00 | 14,45 | -2,88% | 410,00 |
| 18.02.2025 | 14,88 | 14,88 | 14,88 | 14,88 | 0,72% | 30,00 |
| 17.02.2025 | 14,77 | 14,78 | 14,56 | 14,77 | 1,05% | 108,00 |
| 14.02.2025 | 14,60 | 14,62 | 14,60 | 14,62 | -0,89% | 205,00 |
| 13.02.2025 | 14,38 | 14,75 | 14,36 | 14,75 | -1,84% | 436,00 |
| 12.02.2025 | 15,03 | 15,03 | 15,03 | 15,03 | 0,08% | 20,00 |
| 11.02.2025 | 14,72 | 15,02 | 14,61 | 15,02 | 2,01% | 3.157,00 |
| 10.02.2025 | 14,70 | 14,72 | 14,48 | 14,72 | 2,08% | 1.829,00 |
| 07.02.2025 | 14,42 | 14,42 | 14,42 | 14,42 | -1,57% | 30,00 |
| 06.02.2025 | 14,43 | 14,70 | 14,43 | 14,65 | 1,05% | 494,00 |
| 05.02.2025 | 14,30 | 14,50 | 14,30 | 14,50 | 4,44% | 1.373,00 |
| 04.02.2025 | 13,77 | 13,88 | 13,63 | 13,88 | 2,28% | 2.184,00 |
| 03.02.2025 | 14,39 | 14,47 | 13,57 | 13,57 | -4,76% | 317,00 |
| 31.01.2025 | 14,25 | 14,25 | 14,25 | 14,25 | -0,90% | 700,00 |
| 30.01.2025 | 14,38 | 14,38 | 14,38 | 14,38 | 1,91% | 12,00 |
| 29.01.2025 | 14,11 | 14,11 | 14,11 | 14,11 | 0,47% | 100,00 |
| 28.01.2025 | 13,84 | 14,04 | 13,84 | 14,04 | 0,53% | 827,00 |
| 27.01.2025 | 13,96 | 14,06 | 13,96 | 13,97 | -0,61% | 1.145,00 |