29,603€
-0,45%
Echtzeit-Aktienkurs Cenovus Energy Inc.
Bid:
Ask:
Aktienkurse zur Cenovus Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 30,11 | 30,11 | 29,07 | 29,40 | -1,13% | 799,00 |
| 19.10.2026 | 29,39 | 29,88 | 29,35 | 29,74 | 3,97% | 1.614,00 |
| 16.10.2026 | 28,20 | 28,60 | 28,19 | 28,60 | -0,35% | 351,00 |
| 15.10.2026 | 29,16 | 29,40 | 28,70 | 28,70 | -2,15% | 1.854,00 |
| 14.10.2026 | 29,48 | 29,52 | 29,33 | 29,33 | 1,05% | 430,00 |
| 13.10.2026 | 28,69 | 29,22 | 28,69 | 29,03 | 1,59% | 954,00 |
| 12.10.2026 | 27,80 | 28,61 | 27,80 | 28,57 | 0,92% | 900,00 |
| 09.10.2026 | 28,00 | 28,46 | 27,81 | 28,31 | 0,69% | - |
| 08.10.2026 | 27,60 | 28,19 | 27,58 | 28,12 | 2,09% | 1.928,00 |
| 07.10.2026 | 28,13 | 28,13 | 27,45 | 27,54 | -1,80% | 1.651,00 |
| 06.10.2026 | 28,18 | 28,18 | 27,59 | 28,05 | 0,07% | 364,00 |
| 05.10.2026 | 28,57 | 28,97 | 27,75 | 28,03 | -0,12% | 1.218,00 |
| 02.10.2026 | 28,10 | 28,10 | 27,59 | 28,06 | -0,21% | 794,00 |
| 01.10.2026 | 27,25 | 28,12 | 27,25 | 28,12 | 1,15% | 1.680,00 |
| 30.09.2026 | 27,57 | 27,81 | 27,57 | 27,80 | 1,28% | 111,00 |
| 29.09.2026 | 27,67 | 27,67 | 27,45 | 27,45 | -0,44% | 564,00 |
| 28.09.2026 | 27,40 | 27,79 | 27,40 | 27,57 | 1,49% | 1.943,00 |
| 25.09.2026 | 27,06 | 27,17 | 26,80 | 27,17 | 1,08% | 766,00 |
| 24.09.2026 | 26,88 | 26,88 | 26,88 | 26,88 | -1,57% | 12,00 |
| 23.09.2026 | 27,77 | 28,13 | 27,31 | 27,31 | 0,00% | 1.601,00 |
| 22.09.2026 | 27,37 | 27,39 | 27,10 | 27,31 | -0,73% | 1.068,00 |
| 21.09.2026 | 28,06 | 28,67 | 27,51 | 27,51 | -4,68% | 2.343,00 |
| 18.09.2026 | 28,70 | 28,86 | 28,40 | 28,86 | 0,33% | 550,00 |
| 17.09.2026 | 28,37 | 28,76 | 28,37 | 28,76 | 0,72% | 220,00 |
| 16.09.2026 | 28,93 | 29,40 | 28,56 | 28,56 | -3,32% | 7.643,00 |
| 15.09.2026 | 28,94 | 29,54 | 28,61 | 29,54 | 1,84% | 1.785,00 |
| 14.09.2026 | 29,05 | 29,62 | 29,00 | 29,00 | 2,58% | 1.404,00 |
| 11.09.2026 | 28,26 | 28,69 | 28,24 | 28,27 | -1,82% | 326,00 |
| 10.09.2026 | 28,65 | 29,56 | 28,45 | 28,80 | 0,75% | 1.323,00 |
| 09.09.2026 | 28,79 | 29,12 | 28,58 | 28,58 | 0,28% | 317,00 |
| 08.09.2026 | 27,99 | 28,90 | 27,99 | 28,50 | 2,11% | 2.310,00 |
| 07.09.2026 | 28,20 | 28,20 | 27,86 | 27,91 | 0,23% | 515,00 |
| 04.09.2026 | 28,34 | 28,43 | 27,85 | 27,85 | -1,42% | 950,00 |
| 03.09.2026 | 28,43 | 28,44 | 28,25 | 28,25 | -0,04% | 406,00 |
| 02.09.2026 | 28,43 | 28,81 | 28,26 | 28,26 | -1,36% | 508,00 |
| 01.09.2026 | 28,31 | 28,65 | 27,98 | 28,65 | 3,99% | 1.057,00 |
| 31.08.2026 | 27,83 | 28,07 | 27,51 | 27,55 | 1,01% | 422,00 |
| 28.08.2026 | 27,45 | 27,45 | 27,27 | 27,27 | 1,53% | 31,00 |
| 27.08.2026 | 27,16 | 27,16 | 26,86 | 26,86 | -1,07% | 606,00 |
| 26.08.2026 | 26,01 | 27,23 | 26,01 | 27,15 | 1,21% | 413,00 |
| 25.08.2026 | 27,53 | 27,53 | 26,83 | 26,83 | -3,02% | 2.158,00 |
| 24.08.2026 | 27,84 | 28,34 | 27,65 | 27,66 | -1,00% | 171,00 |
| 21.08.2026 | 27,50 | 27,99 | 27,39 | 27,94 | 0,09% | 1.667,00 |
| 20.08.2026 | 28,22 | 28,32 | 27,92 | 27,92 | -0,13% | 39,00 |
| 19.08.2026 | 28,28 | 28,28 | 27,92 | 27,95 | -0,32% | 497,00 |
| 18.08.2026 | 28,21 | 28,27 | 27,72 | 28,04 | 1,54% | 1.039,00 |
| 17.08.2026 | 27,01 | 27,66 | 26,70 | 27,62 | 2,81% | 701,00 |
| 14.08.2026 | 26,95 | 27,13 | 26,54 | 26,86 | 1,78% | 2.354,00 |
| 13.08.2026 | 26,44 | 26,44 | 25,90 | 26,39 | 2,43% | 614,00 |
| 12.08.2026 | 26,14 | 26,14 | 25,61 | 25,77 | -0,27% | 1.022,00 |
| 11.08.2026 | 25,71 | 26,21 | 25,71 | 25,84 | 5,13% | 541,00 |
| 10.08.2026 | 24,80 | 24,86 | 24,58 | 24,58 | -0,49% | 78,00 |
| 07.08.2026 | 24,70 | 24,75 | 24,70 | 24,70 | 1,02% | 270,00 |
| 06.08.2026 | 24,22 | 24,45 | 24,21 | 24,45 | 1,37% | 1.428,00 |
| 05.08.2026 | 24,58 | 25,14 | 24,06 | 24,12 | -3,50% | 1.039,00 |
| 04.08.2026 | 25,63 | 26,14 | 24,98 | 24,99 | -3,35% | 296,00 |
| 03.08.2026 | 25,76 | 25,86 | 25,07 | 25,86 | -0,63% | 1.886,00 |
| 31.07.2026 | 26,40 | 26,51 | 26,02 | 26,02 | 0,81% | 143,00 |
| 30.07.2026 | 25,68 | 25,81 | 25,32 | 25,81 | 0,86% | 564,00 |
| 29.07.2026 | 24,85 | 25,75 | 24,85 | 25,59 | 5,44% | 242,00 |
| 28.07.2026 | 24,64 | 24,70 | 24,19 | 24,27 | -1,54% | 1.172,00 |
| 27.07.2026 | 24,95 | 24,95 | 24,65 | 24,65 | -4,48% | 458,00 |
| 24.07.2026 | 26,30 | 26,30 | 25,69 | 25,81 | -1,96% | 444,00 |
| 23.07.2026 | 25,78 | 26,34 | 25,66 | 26,32 | 2,75% | 292,00 |
| 22.07.2026 | 25,87 | 25,90 | 25,54 | 25,62 | 2,42% | 1.387,00 |
| 21.07.2026 | 24,90 | 25,20 | 24,90 | 25,01 | 0,26% | 253,00 |
| 20.07.2026 | 24,90 | 24,95 | 24,43 | 24,95 | 2,07% | 386,00 |
| 17.07.2026 | 23,60 | 24,53 | 23,60 | 24,44 | 2,91% | 16,00 |
| 16.07.2026 | 23,59 | 23,75 | 23,59 | 23,75 | -1,39% | 550,00 |
| 15.07.2026 | 23,98 | 24,45 | 23,96 | 24,09 | -0,08% | 507,00 |
| 14.07.2026 | 24,57 | 24,57 | 24,11 | 24,11 | -0,06% | 1.766,00 |
| 13.07.2026 | 23,48 | 24,12 | 23,44 | 24,12 | 5,24% | 617,00 |
| 10.07.2026 | 22,95 | 22,95 | 22,63 | 22,92 | -0,13% | 825,00 |
| 09.07.2026 | 23,18 | 23,64 | 22,95 | 22,95 | -0,74% | 497,00 |
| 08.07.2026 | 22,56 | 23,22 | 22,09 | 23,12 | 5,62% | 1.254,00 |
| 07.07.2026 | 21,75 | 21,96 | 21,70 | 21,89 | 3,11% | 1.434,00 |
| 06.07.2026 | 21,73 | 21,73 | 21,23 | 21,23 | -2,39% | 2.421,00 |
| 03.07.2026 | 21,44 | 21,76 | 21,44 | 21,75 | 0,72% | 402,00 |
| 02.07.2026 | 21,30 | 21,60 | 21,30 | 21,60 | 0,12% | 1.501,00 |
| 01.07.2026 | 21,82 | 21,87 | 21,32 | 21,57 | -2,27% | 375,00 |
| 30.06.2026 | 22,06 | 22,07 | 22,06 | 22,07 | 0,36% | 49,00 |
| 29.06.2026 | 21,62 | 21,99 | 21,62 | 21,99 | 3,85% | 118,00 |
| 26.06.2026 | 21,18 | 21,18 | 21,18 | 21,18 | -2,19% | 5,00 |
| 25.06.2026 | 21,50 | 21,65 | 21,50 | 21,65 | -0,28% | 151,00 |
| 24.06.2026 | 21,71 | 21,71 | 21,71 | 21,71 | -3,51% | 549,00 |
| 23.06.2026 | 22,64 | 22,64 | 22,42 | 22,50 | 1,76% | 593,00 |
| 22.06.2026 | 21,83 | 22,16 | 21,83 | 22,11 | 1,91% | 3.065,00 |
| 19.06.2026 | 21,91 | 21,91 | 21,70 | 21,70 | -0,50% | 3.067,00 |
| 18.06.2026 | 22,22 | 22,22 | 21,46 | 21,81 | -1,87% | 3.681,00 |
| 17.06.2026 | 22,32 | 22,60 | 22,22 | 22,22 | -2,07% | 3.903,00 |
| 16.06.2026 | 23,13 | 23,15 | 22,64 | 22,69 | -2,53% | 724,00 |
| 15.06.2026 | 23,54 | 23,91 | 22,78 | 23,28 | -4,32% | 2.149,00 |
| 12.06.2026 | 24,54 | 24,54 | 24,00 | 24,33 | -0,94% | 3.370,00 |
| 10.06.2026 | 23,97 | 24,56 | 23,97 | 24,56 | 2,85% | 210,00 |
| 09.06.2026 | 24,65 | 24,65 | 23,69 | 23,88 | -4,46% | 123,00 |
| 08.06.2026 | 25,16 | 25,32 | 24,93 | 25,00 | -1,63% | 645,00 |
| 05.06.2026 | 25,78 | 25,78 | 25,41 | 25,41 | -1,03% | 165,00 |
| 04.06.2026 | 25,68 | 25,68 | 25,68 | 25,68 | 0,25% | 40,00 |
| 03.06.2026 | 25,83 | 25,85 | 25,19 | 25,61 | 2,17% | 1.123,00 |
| 02.06.2026 | 24,45 | 25,07 | 24,04 | 25,07 | 3,83% | 1.434,00 |