24,975€
-4,11%
Echtzeit-Aktienkurs Cenovus Energy Inc.
Bid:
Ask:
Aktienkurse zur Cenovus Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 25,42 | 25,42 | 24,41 | 25,35 | -2,69% | 3.844,00 |
| 22.05.2026 | 26,47 | 26,47 | 26,02 | 26,05 | -0,33% | 169,00 |
| 21.05.2026 | 26,93 | 26,97 | 26,13 | 26,13 | -0,57% | 2.754,00 |
| 20.05.2026 | 27,13 | 27,52 | 26,26 | 26,28 | -3,72% | 3.138,00 |
| 19.05.2026 | 27,09 | 27,54 | 26,92 | 27,30 | 0,83% | 563,00 |
| 18.05.2026 | 26,69 | 27,18 | 26,08 | 27,07 | 2,56% | 5.543,00 |
| 15.05.2026 | 25,92 | 26,50 | 25,92 | 26,40 | 2,35% | 1.909,00 |
| 14.05.2026 | 25,18 | 25,79 | 25,17 | 25,79 | 1,58% | 1.030,00 |
| 13.05.2026 | 25,63 | 25,81 | 25,28 | 25,39 | 0,12% | 203,00 |
| 12.05.2026 | 24,90 | 25,36 | 24,90 | 25,36 | 2,51% | 1.564,00 |
| 11.05.2026 | 24,70 | 24,93 | 24,34 | 24,74 | 1,85% | 548,00 |
| 08.05.2026 | 24,30 | 24,30 | 24,12 | 24,29 | -0,31% | 815,00 |
| 07.05.2026 | 23,92 | 24,37 | 23,92 | 24,37 | -1,46% | 310,00 |
| 06.05.2026 | 25,82 | 25,87 | 23,90 | 24,73 | -5,03% | 5.513,00 |
| 05.05.2026 | 25,39 | 26,32 | 25,20 | 26,04 | 1,84% | 3.280,00 |
| 04.05.2026 | 25,07 | 25,75 | 24,94 | 25,57 | 2,53% | 2.835,00 |
| 30.04.2026 | 25,13 | 25,13 | 24,20 | 24,94 | 1,36% | 1.991,00 |
| 29.04.2026 | 23,28 | 24,60 | 23,28 | 24,60 | 5,02% | 2.806,00 |
| 28.04.2026 | 23,05 | 23,59 | 23,05 | 23,43 | 2,92% | 669,00 |
| 27.04.2026 | 22,90 | 22,99 | 22,60 | 22,76 | 1,93% | 1.664,00 |
| 24.04.2026 | 22,73 | 22,73 | 22,19 | 22,33 | -0,98% | 173,00 |
| 23.04.2026 | 22,54 | 22,55 | 22,22 | 22,55 | 2,08% | 197,00 |
| 22.04.2026 | 21,26 | 22,09 | 21,26 | 22,09 | 1,31% | 5.461,00 |
| 21.04.2026 | 20,97 | 21,81 | 20,97 | 21,81 | 2,93% | 262,00 |
| 20.04.2026 | 21,36 | 21,70 | 20,96 | 21,19 | 2,59% | 1.738,00 |
| 17.04.2026 | 22,09 | 22,10 | 20,08 | 20,65 | -5,94% | 7.997,00 |
| 16.04.2026 | 21,52 | 22,05 | 21,52 | 21,96 | 1,18% | 483,00 |
| 15.04.2026 | 21,93 | 21,93 | 21,60 | 21,70 | -0,12% | 307,00 |
| 14.04.2026 | 22,03 | 22,40 | 21,73 | 21,73 | -4,21% | 3.320,00 |
| 13.04.2026 | 23,19 | 23,20 | 22,49 | 22,68 | 2,95% | 812,00 |
| 10.04.2026 | 21,93 | 22,24 | 21,71 | 22,03 | 0,52% | 384,00 |
| 09.04.2026 | 22,55 | 22,55 | 21,85 | 21,92 | -1,35% | 362,00 |
| 08.04.2026 | 21,35 | 22,22 | 21,31 | 22,22 | -5,51% | 4.455,00 |
| 07.04.2026 | 23,51 | 23,72 | 23,10 | 23,51 | 2,22% | 2.149,00 |
| 02.04.2026 | 23,09 | 23,53 | 22,80 | 23,00 | 3,63% | 743,00 |
| 01.04.2026 | 22,87 | 22,87 | 21,93 | 22,20 | -3,25% | 4.480,00 |
| 31.03.2026 | 23,01 | 23,65 | 22,55 | 22,94 | -1,16% | 3.459,00 |
| 30.03.2026 | 23,53 | 24,06 | 23,21 | 23,21 | -0,09% | 6.693,00 |
| 27.03.2026 | 22,74 | 23,36 | 22,44 | 23,23 | 1,84% | 5.590,00 |
| 26.03.2026 | 22,66 | 23,00 | 22,50 | 22,81 | 1,51% | 3.102,00 |
| 25.03.2026 | 21,76 | 22,51 | 21,48 | 22,47 | 2,60% | 2.996,00 |
| 24.03.2026 | 21,71 | 22,31 | 21,40 | 21,90 | 3,01% | 6.451,00 |
| 23.03.2026 | 21,92 | 22,41 | 20,59 | 21,26 | -2,19% | 6.882,00 |
| 20.03.2026 | 21,73 | 21,97 | 21,42 | 21,74 | 1,00% | 3.259,00 |
| 19.03.2026 | 20,67 | 22,02 | 20,67 | 21,52 | 3,21% | 1.796,00 |
| 18.03.2026 | 20,52 | 20,98 | 20,52 | 20,85 | 1,96% | 1.124,00 |
| 17.03.2026 | 20,57 | 20,67 | 20,18 | 20,45 | 0,57% | 4.932,00 |
| 16.03.2026 | 20,36 | 20,57 | 20,07 | 20,34 | 0,10% | 1.763,00 |
| 13.03.2026 | 20,59 | 20,59 | 20,32 | 20,32 | -1,38% | 2.251,00 |
| 12.03.2026 | 20,90 | 20,90 | 20,52 | 20,60 | 1,38% | 2.341,00 |
| 11.03.2026 | 19,11 | 20,40 | 19,11 | 20,32 | 4,48% | 6.568,00 |
| 10.03.2026 | 19,40 | 19,60 | 19,19 | 19,45 | -0,58% | 2.210,00 |
| 09.03.2026 | 20,00 | 21,00 | 19,50 | 19,56 | -0,36% | 3.791,00 |
| 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 |