18,883€
-2,70%
Echtzeit-Aktienkurs Cenovus Energy Inc.
Bid:
Ask:
Aktienkurse zur Cenovus Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 19,26 | 19,28 | 18,90 | 18,93 | -2,44% | - |
| 02.05.2024 | 19,05 | 19,41 | 19,05 | 19,41 | -0,23% | 1.387,00 |
| 30.04.2024 | 20,27 | 20,40 | 19,45 | 19,45 | -3,31% | 476,00 |
| 29.04.2024 | 20,12 | 20,12 | 20,12 | 20,12 | 1,58% | 50,00 |
| 26.04.2024 | 20,10 | 20,10 | 19,80 | 19,80 | 0,10% | 157,00 |
| 25.04.2024 | 20,01 | 20,01 | 19,59 | 19,78 | 0,64% | 1.600,00 |
| 24.04.2024 | 19,60 | 19,66 | 19,60 | 19,66 | -1,59% | 234,00 |
| 22.04.2024 | 19,30 | 19,97 | 19,30 | 19,97 | 0,61% | 177,00 |
| 19.04.2024 | 19,78 | 19,85 | 19,78 | 19,85 | 0,74% | 206,00 |
| 18.04.2024 | 19,10 | 19,71 | 19,10 | 19,71 | 1,10% | 213,00 |
| 17.04.2024 | 19,24 | 19,88 | 19,24 | 19,49 | 2,31% | 965,00 |
| 16.04.2024 | 19,33 | 19,49 | 19,05 | 19,05 | -2,22% | 672,00 |
| 15.04.2024 | 19,74 | 19,74 | 19,37 | 19,48 | -0,51% | 1.399,00 |
| 12.04.2024 | 19,80 | 20,25 | 19,58 | 19,58 | -0,59% | 1.065,00 |
| 11.04.2024 | 20,49 | 20,49 | 19,70 | 19,70 | -3,29% | 1.203,00 |
| 10.04.2024 | 19,95 | 20,37 | 19,82 | 20,37 | 2,19% | 1.605,00 |
| 09.04.2024 | 19,95 | 19,95 | 19,59 | 19,93 | 0,88% | 380,00 |
| 08.04.2024 | 19,72 | 19,91 | 19,72 | 19,76 | 0,31% | 1.311,00 |
| 05.04.2024 | 19,77 | 19,93 | 19,49 | 19,70 | 0,86% | 5.487,00 |
| 04.04.2024 | 19,57 | 20,40 | 19,40 | 19,53 | 0,22% | 10.803,00 |
| 03.04.2024 | 19,20 | 19,62 | 19,05 | 19,49 | 2,86% | 22.309,00 |
| 02.04.2024 | 18,57 | 19,12 | 18,57 | 18,95 | 2,72% | 640,00 |
| 27.03.2024 | 18,12 | 18,44 | 17,40 | 18,44 | -0,24% | 441,00 |
| 26.03.2024 | 18,24 | 18,51 | 18,24 | 18,49 | 1,32% | 229,00 |
| 25.03.2024 | 18,00 | 18,35 | 17,92 | 18,25 | 1,85% | 876,00 |
| 22.03.2024 | 17,85 | 17,92 | 17,85 | 17,92 | 1,25% | 194,00 |
| 21.03.2024 | 17,56 | 17,69 | 17,53 | 17,69 | -0,11% | 977,00 |
| 20.03.2024 | 17,56 | 17,71 | 17,55 | 17,71 | 0,17% | 279,00 |
| 19.03.2024 | 17,36 | 17,68 | 17,36 | 17,68 | 3,03% | 115,00 |
| 18.03.2024 | 17,33 | 17,33 | 17,16 | 17,16 | 0,96% | 150,00 |
| 15.03.2024 | 17,20 | 17,30 | 16,99 | 17,00 | -0,77% | 530,00 |
| 14.03.2024 | 16,71 | 17,18 | 16,71 | 17,13 | 0,82% | 391,00 |
| 13.03.2024 | 16,34 | 16,99 | 16,34 | 16,99 | 4,05% | 282,00 |
| 12.03.2024 | 16,48 | 16,48 | 16,33 | 16,33 | 0,84% | 17,00 |
| 11.03.2024 | 16,19 | 16,19 | 16,19 | 16,19 | -2,49% | 41,00 |
| 07.03.2024 | 16,54 | 16,63 | 16,50 | 16,61 | 1,13% | 391,00 |
| 06.03.2024 | 16,09 | 16,49 | 16,09 | 16,42 | 2,88% | 290,00 |
| 05.03.2024 | 15,91 | 15,96 | 15,71 | 15,96 | -2,25% | 920,00 |
| 04.03.2024 | 16,18 | 16,33 | 16,01 | 16,33 | -0,96% | 937,00 |
| 01.03.2024 | 16,42 | 16,58 | 16,39 | 16,49 | 1,93% | 172,00 |
| 29.02.2024 | 15,80 | 16,26 | 15,80 | 16,18 | 0,51% | 620,00 |
| 28.02.2024 | 16,00 | 16,10 | 15,99 | 16,09 | 0,01% | 656,00 |
| 27.02.2024 | 16,15 | 16,25 | 16,09 | 16,09 | -0,54% | 1.200,00 |
| 26.02.2024 | 16,35 | 16,35 | 16,18 | 16,18 | 0,06% | 520,00 |
| 23.02.2024 | 16,35 | 16,40 | 16,06 | 16,17 | -1,05% | 2.792,00 |
| 22.02.2024 | 16,01 | 16,34 | 16,01 | 16,34 | 2,52% | 1.335,00 |
| 20.02.2024 | 16,38 | 16,38 | 15,94 | 15,94 | -2,79% | 170,00 |
| 19.02.2024 | 16,23 | 16,40 | 16,23 | 16,40 | 0,60% | 820,00 |
| 16.02.2024 | 16,05 | 16,38 | 15,91 | 16,30 | 0,05% | 2.700,00 |
| 15.02.2024 | 15,16 | 16,30 | 15,16 | 16,29 | 7,25% | 1.416,00 |
| 14.02.2024 | 15,28 | 15,33 | 15,01 | 15,19 | 1,52% | 121,00 |
| 13.02.2024 | 15,56 | 15,56 | 14,96 | 14,96 | -2,49% | 1.515,00 |
| 12.02.2024 | 15,19 | 15,34 | 15,12 | 15,34 | 1,17% | 731,00 |
| 09.02.2024 | 14,96 | 15,32 | 14,96 | 15,17 | 1,38% | 361,00 |
| 08.02.2024 | 14,62 | 15,12 | 14,62 | 14,96 | 1,07% | 336,00 |
| 07.02.2024 | 14,56 | 14,86 | 14,56 | 14,80 | -0,72% | 102,00 |
| 06.02.2024 | 14,64 | 14,91 | 14,64 | 14,91 | 1,96% | 130,00 |
| 05.02.2024 | 14,86 | 14,87 | 14,50 | 14,62 | -1,02% | 511,00 |
| 02.02.2024 | 14,74 | 14,95 | 14,74 | 14,77 | -0,70% | 402,00 |
| 01.02.2024 | 15,00 | 15,21 | 14,67 | 14,88 | -0,11% | 194,00 |
| 31.01.2024 | 15,23 | 15,23 | 14,87 | 14,89 | 1,24% | 208,00 |
| 30.01.2024 | 14,71 | 14,71 | 14,71 | 14,71 | -0,51% | 350,00 |
| 29.01.2024 | 15,18 | 15,18 | 14,79 | 14,79 | 0,80% | 309,00 |
| 26.01.2024 | 14,51 | 14,67 | 14,51 | 14,67 | 4,38% | 396,00 |
| 24.01.2024 | 13,85 | 14,05 | 13,85 | 14,05 | 0,53% | 650,00 |
| 23.01.2024 | 14,06 | 14,10 | 13,93 | 13,98 | 0,10% | 645,00 |
| 22.01.2024 | 13,92 | 13,98 | 13,62 | 13,97 | 1,41% | 2.505,00 |
| 19.01.2024 | 13,65 | 13,92 | 13,64 | 13,77 | 0,50% | 4.328,00 |
| 18.01.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -1,37% | 300,00 |
| 17.01.2024 | 14,00 | 14,00 | 13,89 | 13,89 | -1,31% | 111,00 |
| 16.01.2024 | 14,31 | 14,31 | 14,08 | 14,08 | -2,91% | 350,00 |
| 15.01.2024 | 14,40 | 14,60 | 14,40 | 14,50 | 1,70% | 1.246,00 |
| 12.01.2024 | 14,90 | 14,90 | 14,26 | 14,26 | -2,72% | 410,00 |
| 11.01.2024 | 14,66 | 14,66 | 14,66 | 14,66 | -1,36% | 10,00 |
| 10.01.2024 | 14,97 | 15,01 | 14,86 | 14,86 | -0,01% | 525,00 |
| 09.01.2024 | 14,84 | 14,86 | 14,74 | 14,86 | -1,18% | 520,00 |
| 08.01.2024 | 15,04 | 15,04 | 15,04 | 15,04 | -0,86% | 1,00 |
| 05.01.2024 | 15,02 | 15,17 | 15,02 | 15,17 | -0,05% | 203,00 |
| 04.01.2024 | 15,18 | 15,18 | 15,18 | 15,18 | -2,42% | 10,00 |
| 03.01.2024 | 15,31 | 15,55 | 15,31 | 15,55 | 1,69% | 400,00 |
| 02.01.2024 | 15,29 | 15,29 | 15,29 | 15,29 | 0,25% | 260,00 |
| 29.12.2023 | 15,30 | 15,30 | 14,98 | 15,26 | 1,63% | 156,00 |
| 28.12.2023 | 15,34 | 15,34 | 15,00 | 15,01 | -2,94% | 730,00 |
| 27.12.2023 | 15,40 | 15,77 | 15,40 | 15,47 | 2,65% | 1.161,00 |
| 22.12.2023 | 15,38 | 15,38 | 15,07 | 15,07 | 0,00% | 78,00 |
| 21.12.2023 | 15,07 | 15,07 | 15,07 | 15,07 | -1,91% | 32,00 |
| 19.12.2023 | 15,36 | 15,36 | 15,36 | 15,36 | 1,25% | 21,00 |
| 18.12.2023 | 15,07 | 15,17 | 15,01 | 15,17 | 0,26% | 902,00 |
| 15.12.2023 | 15,41 | 15,57 | 15,13 | 15,13 | -0,26% | 916,00 |
| 14.12.2023 | 15,17 | 15,17 | 15,17 | 15,17 | 3,79% | 10,00 |
| 13.12.2023 | 14,63 | 14,63 | 14,59 | 14,62 | 0,68% | 2.310,00 |
| 12.12.2023 | 14,52 | 14,52 | 14,52 | 14,52 | -7,08% | 1.400,00 |
| 11.12.2023 | 15,47 | 15,62 | 15,47 | 15,62 | 3,13% | 840,00 |
| 08.12.2023 | 15,01 | 15,15 | 15,01 | 15,15 | 2,35% | 30,00 |
| 07.12.2023 | 15,44 | 15,44 | 14,80 | 14,80 | -2,49% | 373,00 |
| 06.12.2023 | 15,50 | 15,50 | 15,18 | 15,18 | -4,68% | 68,00 |
| 04.12.2023 | 16,29 | 16,29 | 15,93 | 15,93 | -3,97% | 170,00 |
| 01.12.2023 | 16,58 | 16,58 | 16,58 | 16,58 | 2,41% | 50,00 |
| 30.11.2023 | 16,19 | 16,19 | 16,19 | 16,19 | -0,43% | 240,00 |
| 27.11.2023 | 16,05 | 16,26 | 16,05 | 16,26 | 1,14% | 56,00 |