18,474€
-1,44%
Echtzeit-Aktienkurs Cenovus Energy Inc.
Bid:
Ask:
Aktienkurse zur Cenovus Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 18,75 | 18,76 | 18,25 | 18,50 | -1,31% | - |
| 14.05.2024 | 18,74 | 18,74 | 18,74 | 18,74 | -0,50% | - |
| 13.05.2024 | 18,84 | 18,84 | 18,84 | 18,84 | -2,15% | - |
| 10.05.2024 | 19,25 | 19,25 | 19,25 | 19,25 | 0,52% | - |
| 09.05.2024 | 19,15 | 19,15 | 19,15 | 19,15 | -0,47% | - |
| 08.05.2024 | 18,90 | 19,24 | 18,90 | 19,24 | 1,12% | 480,00 |
| 07.05.2024 | 19,03 | 19,03 | 19,03 | 19,03 | -1,47% | - |
| 06.05.2024 | 19,31 | 19,31 | 19,31 | 19,31 | 1,10% | 4,00 |
| 03.05.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,26% | - |
| 02.05.2024 | 19,05 | 19,05 | 19,05 | 19,05 | -4,84% | - |
| 30.04.2024 | 20,02 | 20,02 | 20,02 | 20,02 | 1,56% | - |
| 29.04.2024 | 19,71 | 19,71 | 19,71 | 19,71 | 0,12% | - |
| 26.04.2024 | 19,69 | 19,69 | 19,69 | 19,69 | -1,71% | - |
| 25.04.2024 | 19,63 | 20,03 | 19,63 | 20,03 | 1,63% | 100,00 |
| 24.04.2024 | 19,71 | 19,71 | 19,71 | 19,71 | 0,36% | - |
| 23.04.2024 | 19,64 | 19,64 | 19,64 | 19,64 | 2,31% | - |
| 22.04.2024 | 19,19 | 19,19 | 19,19 | 19,19 | -1,82% | - |
| 19.04.2024 | 19,55 | 19,55 | 19,55 | 19,55 | 1,80% | - |
| 18.04.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,18% | - |
| 17.04.2024 | 19,17 | 19,17 | 19,17 | 19,17 | -0,67% | - |
| 16.04.2024 | 19,33 | 19,33 | 19,27 | 19,30 | -0,60% | 347,00 |
| 15.04.2024 | 19,42 | 19,42 | 19,42 | 19,42 | -2,99% | - |
| 12.04.2024 | 19,54 | 20,02 | 19,54 | 20,02 | 0,83% | 43,00 |
| 11.04.2024 | 20,40 | 20,40 | 19,85 | 19,85 | 1,42% | 1.200,00 |
| 10.04.2024 | 19,57 | 19,57 | 19,57 | 19,57 | 0,05% | - |
| 09.04.2024 | 19,56 | 19,56 | 19,56 | 19,56 | -0,73% | - |
| 08.04.2024 | 19,71 | 19,71 | 19,71 | 19,71 | -0,49% | 180,00 |
| 05.04.2024 | 19,36 | 19,80 | 19,36 | 19,80 | 2,19% | 750,00 |
| 04.04.2024 | 19,19 | 19,90 | 19,19 | 19,38 | 0,18% | 930,00 |
| 03.04.2024 | 18,81 | 19,40 | 18,81 | 19,35 | 4,08% | 1.975,00 |
| 02.04.2024 | 18,59 | 18,59 | 18,59 | 18,59 | 1,72% | - |
| 28.03.2024 | 18,27 | 18,27 | 18,27 | 18,27 | 0,51% | - |
| 27.03.2024 | 18,09 | 18,18 | 18,09 | 18,18 | -1,45% | 320,00 |
| 26.03.2024 | 18,17 | 18,45 | 18,17 | 18,45 | 3,52% | 108,00 |
| 25.03.2024 | 17,82 | 17,82 | 17,82 | 17,82 | 0,45% | - |
| 22.03.2024 | 17,74 | 17,74 | 17,74 | 17,74 | 1,26% | - |
| 21.03.2024 | 17,52 | 17,52 | 17,52 | 17,52 | 0,47% | - |
| 20.03.2024 | 17,44 | 17,44 | 17,44 | 17,44 | 0,50% | - |
| 19.03.2024 | 17,35 | 17,35 | 17,35 | 17,35 | 1,56% | - |
| 18.03.2024 | 17,09 | 17,09 | 17,09 | 17,09 | 0,41% | - |
| 15.03.2024 | 17,02 | 17,02 | 17,02 | 17,02 | 2,01% | - |
| 14.03.2024 | 16,68 | 16,68 | 16,68 | 16,68 | 1,76% | - |
| 13.03.2024 | 16,39 | 16,39 | 16,39 | 16,39 | 0,64% | - |
| 12.03.2024 | 16,20 | 16,29 | 16,20 | 16,29 | 1,57% | 35,00 |
| 11.03.2024 | 16,04 | 16,04 | 16,04 | 16,04 | -1,73% | - |
| 08.03.2024 | 16,32 | 16,32 | 16,32 | 16,32 | 0,54% | - |
| 07.03.2024 | 16,23 | 16,23 | 16,23 | 16,23 | 1,26% | - |
| 06.03.2024 | 16,03 | 16,03 | 16,03 | 16,03 | 1,06% | - |
| 05.03.2024 | 15,86 | 15,86 | 15,86 | 15,86 | -1,20% | - |
| 04.03.2024 | 16,16 | 16,16 | 16,05 | 16,05 | 0,34% | 500,00 |
| 01.03.2024 | 16,01 | 16,01 | 16,00 | 16,00 | 1,83% | 500,00 |
| 29.02.2024 | 15,76 | 15,76 | 15,71 | 15,71 | -1,82% | 100,00 |
| 28.02.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 27.02.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -0,26% | 270,00 |
| 26.02.2024 | 16,07 | 16,25 | 16,07 | 16,25 | -0,43% | 10,00 |
| 23.02.2024 | 16,06 | 16,40 | 16,06 | 16,32 | 1,96% | 945,00 |
| 22.02.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 1,61% | - |
| 21.02.2024 | 15,75 | 15,75 | 15,75 | 15,75 | -2,91% | - |
| 20.02.2024 | 16,22 | 16,22 | 16,22 | 16,22 | -1,00% | - |
| 19.02.2024 | 16,38 | 16,38 | 16,38 | 16,38 | 2,02% | 500,00 |
| 16.02.2024 | 16,06 | 16,06 | 16,06 | 16,06 | 7,83% | - |
| 15.02.2024 | 14,92 | 14,92 | 14,89 | 14,89 | -0,55% | 1.450,00 |
| 14.02.2024 | 14,98 | 14,98 | 14,98 | 14,98 | -2,31% | - |
| 13.02.2024 | 15,33 | 15,33 | 15,33 | 15,33 | 2,91% | - |
| 12.02.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -2,46% | - |
| 09.02.2024 | 14,94 | 15,27 | 14,94 | 15,27 | 4,37% | 100,00 |
| 08.02.2024 | 14,63 | 14,63 | 14,63 | 14,63 | 0,65% | - |
| 07.02.2024 | 14,54 | 14,54 | 14,54 | 14,54 | 0,37% | - |
| 06.02.2024 | 14,48 | 14,48 | 14,48 | 14,48 | -0,69% | - |
| 05.02.2024 | 14,58 | 14,58 | 14,58 | 14,58 | -3,13% | - |
| 02.02.2024 | 14,75 | 15,06 | 14,75 | 15,06 | 1,11% | 350,00 |
| 01.02.2024 | 14,89 | 14,89 | 14,89 | 14,89 | -1,17% | - |
| 31.01.2024 | 15,07 | 15,07 | 15,07 | 15,07 | 0,05% | - |
| 30.01.2024 | 14,75 | 15,06 | 14,75 | 15,06 | 1,77% | 500,00 |
| 29.01.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,43% | - |
| 26.01.2024 | 14,73 | 14,73 | 14,73 | 14,73 | 4,85% | 50,00 |
| 25.01.2024 | 14,05 | 14,05 | 14,05 | 14,05 | 0,07% | - |
| 24.01.2024 | 13,82 | 14,04 | 13,82 | 14,04 | 2,11% | 17,00 |
| 23.01.2024 | 13,75 | 13,75 | 13,75 | 13,75 | -0,03% | - |
| 22.01.2024 | 13,74 | 13,75 | 13,66 | 13,75 | 0,91% | 600,00 |
| 19.01.2024 | 13,63 | 13,63 | 13,63 | 13,63 | -0,31% | - |
| 18.01.2024 | 13,71 | 13,71 | 13,67 | 13,67 | -1,71% | 100,00 |
| 17.01.2024 | 13,91 | 13,91 | 13,91 | 13,91 | -2,93% | - |
| 16.01.2024 | 14,33 | 14,33 | 14,33 | 14,33 | -0,53% | - |
| 15.01.2024 | 14,41 | 14,41 | 14,41 | 14,41 | -1,93% | - |
| 12.01.2024 | 14,69 | 14,69 | 14,69 | 14,69 | -0,57% | - |
| 11.01.2024 | 14,68 | 14,95 | 14,68 | 14,77 | 0,79% | 330,00 |
| 10.01.2024 | 14,68 | 14,68 | 14,66 | 14,66 | -0,38% | 23,00 |
| 09.01.2024 | 14,71 | 14,71 | 14,71 | 14,71 | -0,49% | - |
| 08.01.2024 | 14,74 | 14,79 | 14,74 | 14,79 | -3,00% | 300,00 |
| 05.01.2024 | 15,01 | 15,24 | 15,01 | 15,24 | -1,49% | 370,00 |
| 04.01.2024 | 15,47 | 15,47 | 15,47 | 15,47 | 3,30% | - |
| 03.01.2024 | 14,98 | 14,98 | 14,98 | 14,98 | 0,08% | - |
| 02.01.2024 | 14,97 | 14,97 | 14,97 | 14,97 | -0,15% | - |
| 29.12.2023 | 14,91 | 15,19 | 14,91 | 14,99 | -1,03% | 15,00 |
| 28.12.2023 | 15,15 | 15,15 | 15,15 | 15,15 | -1,52% | - |
| 27.12.2023 | 15,38 | 15,38 | 15,38 | 15,38 | 1,81% | - |
| 22.12.2023 | 15,11 | 15,11 | 15,11 | 15,11 | 0,56% | - |
| 21.12.2023 | 15,02 | 15,02 | 15,02 | 15,02 | -1,05% | - |
| 20.12.2023 | 15,18 | 15,18 | 15,18 | 15,18 | 2,55% | - |