15,477€
-1,57%
Echtzeit-Aktienkurs Cenovus Energy Inc.
Bid:
Ask:
Aktienkurse zur Cenovus Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 15,70 | 15,70 | 15,47 | 15,48 | -1,57% | - |
| 17.10.2024 | 15,35 | 15,92 | 15,35 | 15,72 | 1,84% | 1.916,00 |
| 16.10.2024 | 15,41 | 15,44 | 15,41 | 15,44 | -0,08% | 2.411,00 |
| 15.10.2024 | 15,41 | 15,80 | 15,37 | 15,45 | -3,76% | - |
| 14.10.2024 | 16,14 | 16,14 | 16,06 | 16,06 | -2,19% | 120,00 |
| 10.10.2024 | 16,42 | 16,42 | 16,42 | 16,42 | 2,66% | 600,00 |
| 09.10.2024 | 15,99 | 15,99 | 15,99 | 15,99 | -2,21% | 200,00 |
| 08.10.2024 | 16,36 | 16,36 | 16,35 | 16,35 | -3,05% | 801,00 |
| 07.10.2024 | 16,89 | 17,03 | 16,87 | 16,87 | 2,24% | 731,00 |
| 04.10.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 3,01% | 17,00 |
| 03.10.2024 | 15,70 | 16,01 | 15,70 | 16,01 | 1,66% | 880,00 |
| 02.10.2024 | 15,75 | 15,82 | 15,75 | 15,75 | 0,52% | 910,00 |
| 01.10.2024 | 15,07 | 15,67 | 15,05 | 15,67 | 3,41% | 1.569,00 |
| 30.09.2024 | 15,15 | 15,15 | 15,15 | 15,15 | 4,08% | 75,00 |
| 27.09.2024 | 14,81 | 14,81 | 14,56 | 14,56 | -0,16% | 615,00 |
| 26.09.2024 | 15,12 | 15,30 | 14,56 | 14,58 | -6,49% | 1.930,00 |
| 25.09.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -1,17% | 75,00 |
| 24.09.2024 | 15,78 | 15,78 | 15,78 | 15,78 | 1,32% | 350,00 |
| 23.09.2024 | 15,54 | 15,57 | 15,54 | 15,57 | -0,09% | 20,00 |
| 20.09.2024 | 15,23 | 15,59 | 15,23 | 15,59 | 2,69% | 536,00 |
| 19.09.2024 | 15,18 | 15,18 | 15,18 | 15,18 | 0,62% | 1,00 |
| 18.09.2024 | 15,09 | 15,09 | 15,09 | 15,09 | 0,90% | 15,00 |
| 17.09.2024 | 14,96 | 14,97 | 14,95 | 14,95 | 2,41% | 495,00 |
| 16.09.2024 | 14,69 | 14,73 | 14,56 | 14,60 | 0,43% | 193,00 |
| 13.09.2024 | 14,79 | 14,79 | 14,54 | 14,54 | -0,30% | 137,00 |
| 11.09.2024 | 14,70 | 14,78 | 14,42 | 14,58 | 0,44% | 3.043,00 |
| 10.09.2024 | 15,30 | 15,30 | 14,52 | 14,52 | -4,80% | 1.040,00 |
| 09.09.2024 | 15,49 | 15,55 | 15,25 | 15,25 | -0,17% | 186,00 |
| 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 |