59,945€
-1,01%
Echtzeit-Aktienkurs Suncor Energy Inc.
Bid:
Ask:
Aktienkurse zur Suncor Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 60,48 | 60,49 | 60,17 | 60,21 | -0,58% | - |
| 17.09.2026 | 60,14 | 60,72 | 59,44 | 60,56 | 0,67% | 340,00 |
| 16.09.2026 | 62,09 | 63,38 | 59,74 | 60,15 | -3,40% | 377,00 |
| 15.09.2026 | 59,61 | 62,45 | 59,46 | 62,27 | 4,63% | 1.874,00 |
| 14.09.2026 | 60,29 | 61,39 | 59,47 | 59,51 | 0,30% | 1.467,00 |
| 11.09.2026 | 58,91 | 59,49 | 58,37 | 59,33 | -0,07% | 361,00 |
| 10.09.2026 | 59,27 | 60,60 | 58,66 | 59,37 | 0,00% | 688,00 |
| 09.09.2026 | 58,38 | 59,47 | 58,37 | 59,37 | 1,62% | 5.409,00 |
| 08.09.2026 | 58,99 | 59,57 | 57,88 | 58,43 | -0,90% | 2.436,00 |
| 07.09.2026 | 58,55 | 58,96 | 57,88 | 58,96 | 1,68% | 365,00 |
| 04.09.2026 | 58,45 | 58,63 | 57,26 | 57,98 | -1,27% | 232,00 |
| 03.09.2026 | 58,94 | 59,68 | 58,33 | 58,73 | -0,50% | 267,00 |
| 02.09.2026 | 59,62 | 59,72 | 58,86 | 59,02 | -0,85% | - |
| 01.09.2026 | 57,80 | 59,58 | 57,80 | 59,53 | 3,46% | 238,00 |
| 31.08.2026 | 57,34 | 58,40 | 56,67 | 57,54 | 1,85% | 553,00 |
| 28.08.2026 | 57,01 | 57,26 | 55,93 | 56,49 | -0,96% | 354,00 |
| 27.08.2026 | 56,36 | 57,26 | 55,83 | 57,04 | 1,21% | 630,00 |
| 26.08.2026 | 56,06 | 57,12 | 55,22 | 56,36 | 0,64% | 235,00 |
| 25.08.2026 | 57,75 | 57,82 | 55,94 | 56,00 | -3,07% | 4.337,00 |
| 24.08.2026 | 58,54 | 59,52 | 57,47 | 57,77 | -1,42% | 513,00 |
| 21.08.2026 | 58,09 | 58,88 | 57,80 | 58,61 | 0,72% | 86,00 |
| 20.08.2026 | 58,69 | 58,84 | 57,97 | 58,19 | 0,69% | 100,00 |
| 19.08.2026 | 58,43 | 59,28 | 57,72 | 57,79 | -3,02% | 266,00 |
| 05.05.2026 | 58,61 | 60,09 | 58,13 | 59,59 | 1,63% | 1.260,00 |
| 04.05.2026 | 57,58 | 58,99 | 57,02 | 58,63 | 0,46% | 2.687,00 |
| 30.04.2026 | 57,74 | 58,46 | 56,35 | 58,36 | 1,56% | 2.079,00 |
| 29.04.2026 | 55,69 | 57,55 | 55,55 | 57,47 | 3,29% | 98,00 |
| 28.04.2026 | 55,06 | 56,15 | 55,06 | 55,64 | 1,16% | 1.045,00 |
| 27.04.2026 | 54,89 | 55,35 | 54,48 | 55,00 | 0,70% | 488,00 |
| 24.04.2026 | 55,29 | 55,29 | 53,93 | 54,61 | -1,20% | 305,00 |
| 23.04.2026 | 54,24 | 55,35 | 54,17 | 55,28 | 2,02% | 1.622,00 |
| 22.04.2026 | 53,41 | 54,20 | 52,54 | 54,18 | 1,73% | 143,00 |
| 21.04.2026 | 52,35 | 53,53 | 52,29 | 53,26 | 1,85% | 2.222,00 |
| 20.04.2026 | 52,75 | 53,38 | 51,91 | 52,30 | 0,61% | 2.602,00 |
| 17.04.2026 | 54,19 | 54,35 | 50,17 | 51,98 | -4,03% | 3.090,00 |
| 16.04.2026 | 53,33 | 54,30 | 53,32 | 54,16 | 1,52% | 807,00 |
| 15.04.2026 | 53,83 | 54,22 | 53,31 | 53,35 | -0,97% | 4.530,00 |
| 14.04.2026 | 55,11 | 55,14 | 53,61 | 53,88 | -2,33% | 612,00 |
| 13.04.2026 | 56,05 | 56,51 | 55,02 | 55,16 | 0,29% | 2.383,00 |
| 10.04.2026 | 54,24 | 55,06 | 53,63 | 55,00 | 1,51% | 267,00 |
| 09.04.2026 | 55,61 | 56,17 | 53,88 | 54,18 | -2,02% | 716,00 |
| 08.04.2026 | 53,76 | 55,50 | 53,03 | 55,30 | -4,01% | 2.863,00 |
| 07.04.2026 | 57,28 | 58,31 | 56,65 | 57,61 | 0,90% | 875,00 |
| 02.04.2026 | 57,68 | 58,29 | 56,23 | 57,09 | 1,89% | 3.339,00 |
| 01.04.2026 | 56,86 | 57,69 | 54,88 | 56,03 | -2,10% | 8.474,00 |
| 31.03.2026 | 57,52 | 58,39 | 55,46 | 57,23 | -0,63% | 234,00 |
| 30.03.2026 | 58,34 | 59,39 | 57,21 | 57,59 | -0,54% | 1.643,00 |
| 27.03.2026 | 56,35 | 57,92 | 56,35 | 57,90 | 2,73% | 1.676,00 |
| 26.03.2026 | 56,19 | 56,91 | 55,28 | 56,36 | 0,66% | 996,00 |
| 25.03.2026 | 55,10 | 56,07 | 54,29 | 55,99 | 1,62% | 1.401,00 |
| 24.03.2026 | 54,92 | 56,42 | 54,43 | 55,10 | 1,29% | 1.790,00 |
| 23.03.2026 | 55,56 | 56,42 | 53,06 | 54,40 | -1,29% | 10.135,00 |
| 20.03.2026 | 54,52 | 55,64 | 54,14 | 55,11 | 0,80% | 342,00 |
| 19.03.2026 | 54,24 | 56,17 | 54,00 | 54,67 | 1,17% | 5.150,00 |
| 18.03.2026 | 52,93 | 54,19 | 52,81 | 54,04 | 1,66% | 3.168,00 |
| 17.03.2026 | 53,21 | 53,81 | 52,40 | 53,16 | 0,91% | 178,00 |
| 16.03.2026 | 52,24 | 53,95 | 51,56 | 52,68 | 0,88% | 3.942,00 |
| 13.03.2026 | 51,92 | 52,48 | 51,45 | 52,22 | 0,60% | 353,00 |
| 12.03.2026 | 50,61 | 52,20 | 50,37 | 51,91 | 3,18% | 2.223,00 |
| 11.03.2026 | 49,08 | 50,55 | 48,99 | 50,31 | 1,70% | 3.633,00 |
| 10.03.2026 | 49,40 | 49,86 | 48,63 | 49,47 | 0,29% | 1.030,00 |
| 09.03.2026 | 50,20 | 51,58 | 48,96 | 49,33 | 0,84% | 4.847,00 |
| 06.03.2026 | 49,76 | 51,07 | 48,72 | 48,92 | -1,43% | 2.122,00 |
| 05.03.2026 | 49,50 | 49,94 | 49,07 | 49,63 | 0,70% | 1.521,00 |
| 04.03.2026 | 49,22 | 49,54 | 47,58 | 49,28 | 0,14% | 1.711,00 |
| 03.03.2026 | 49,89 | 50,91 | 48,62 | 49,21 | -0,45% | 826,00 |
| 02.03.2026 | 50,00 | 50,70 | 48,84 | 49,43 | 3,37% | 3.610,00 |
| 27.02.2026 | 47,01 | 48,01 | 46,95 | 47,82 | 1,68% | 41,00 |
| 26.02.2026 | 47,17 | 47,34 | 46,45 | 47,03 | -0,36% | 96,00 |
| 25.02.2026 | 47,42 | 47,86 | 46,65 | 47,20 | -0,78% | 31.283,00 |
| 24.02.2026 | 47,76 | 48,44 | 47,32 | 47,57 | -0,31% | 45,00 |
| 23.02.2026 | 47,13 | 47,90 | 47,11 | 47,72 | 0,87% | 69,00 |
| 20.02.2026 | 48,31 | 48,38 | 47,08 | 47,31 | -1,96% | 1.397,00 |
| 19.02.2026 | 47,33 | 48,58 | 47,31 | 48,26 | 1,81% | 543,00 |
| 18.02.2026 | 46,53 | 47,40 | 46,52 | 47,40 | 1,98% | 1.820,00 |
| 17.02.2026 | 47,71 | 47,80 | 46,00 | 46,48 | -2,47% | 744,00 |
| 16.02.2026 | 47,18 | 47,76 | 47,14 | 47,65 | 1,01% | 50,00 |
| 13.02.2026 | 46,47 | 47,18 | 46,28 | 47,18 | 1,66% | 16,00 |
| 12.02.2026 | 47,14 | 47,50 | 46,30 | 46,41 | -1,50% | 419,00 |
| 11.02.2026 | 45,84 | 47,32 | 45,81 | 47,11 | 2,64% | 32,00 |
| 10.02.2026 | 45,91 | 46,08 | 45,29 | 45,90 | 0,07% | 719,00 |
| 09.02.2026 | 45,02 | 45,93 | 44,99 | 45,87 | 0,75% | 3.248,00 |
| 06.02.2026 | 45,29 | 45,65 | 44,66 | 45,53 | 0,95% | 22,00 |
| 05.02.2026 | 44,70 | 45,26 | 43,93 | 45,10 | 0,20% | 27,00 |
| 04.02.2026 | 45,16 | 46,78 | 44,56 | 45,01 | -0,46% | 136,00 |
| 03.02.2026 | 44,59 | 45,52 | 44,30 | 45,22 | 1,25% | 57,00 |
| 02.02.2026 | 43,08 | 44,89 | 42,87 | 44,66 | -0,02% | 528,00 |
| 30.01.2026 | 44,41 | 45,09 | 43,86 | 44,67 | -0,40% | 804,00 |
| 29.01.2026 | 44,46 | 45,81 | 44,42 | 44,85 | 1,18% | 1.387,00 |
| 28.01.2026 | 43,39 | 44,53 | 43,27 | 44,33 | 2,62% | 569,00 |
| 27.01.2026 | 43,09 | 43,63 | 42,87 | 43,20 | 0,30% | 114,00 |
| 26.01.2026 | 43,08 | 43,31 | 42,72 | 43,07 | 0,17% | 56,00 |
| 23.01.2026 | 42,52 | 43,67 | 42,47 | 42,99 | 1,33% | 222,00 |
| 22.01.2026 | 43,20 | 43,24 | 42,14 | 42,43 | -1,82% | 104,00 |
| 21.01.2026 | 42,17 | 43,31 | 42,13 | 43,21 | 2,64% | 1.919,00 |
| 20.01.2026 | 42,59 | 43,36 | 41,82 | 42,10 | -2,00% | 147,00 |
| 19.01.2026 | 42,76 | 43,01 | 42,74 | 42,96 | 0,16% | 35,00 |
| 16.01.2026 | 42,19 | 43,33 | 42,17 | 42,89 | 1,66% | 1.405,00 |
| 15.01.2026 | 42,66 | 42,69 | 41,89 | 42,19 | -1,02% | 510,00 |
| 14.01.2026 | 41,30 | 43,06 | 41,14 | 42,63 | 3,16% | 16,00 |