32,250€
0,80%
Echtzeit-Aktienkurs Suncor Energy Inc.
Bid:
Ask:
Aktienkurse zur Suncor Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 32,04 | 32,53 | 31,87 | 32,25 | 0,78% | - |
| 05.06.2025 | 31,75 | 32,28 | 31,69 | 32,00 | 0,49% | - |
| 04.06.2025 | 32,41 | 32,47 | 31,47 | 31,84 | -2,06% | - |
| 03.06.2025 | 31,85 | 32,68 | 31,82 | 32,51 | 1,48% | - |
| 02.06.2025 | 31,40 | 32,21 | 31,10 | 32,04 | 2,20% | - |
| 30.05.2025 | 31,42 | 31,76 | 31,10 | 31,35 | -0,32% | - |
| 29.05.2025 | 31,44 | 31,77 | 31,07 | 31,45 | 0,40% | 2,00 |
| 28.05.2025 | 31,56 | 31,87 | 31,32 | 31,32 | -0,59% | - |
| 27.05.2025 | 31,38 | 31,95 | 31,31 | 31,51 | -0,03% | 374,00 |
| 26.05.2025 | 31,43 | 31,81 | 31,29 | 31,52 | 0,19% | - |
| 23.05.2025 | 31,38 | 31,54 | 30,84 | 31,46 | 0,22% | - |
| 22.05.2025 | 31,20 | 31,57 | 30,70 | 31,39 | 1,03% | - |
| 21.05.2025 | 31,22 | 31,56 | 30,72 | 31,07 | -0,51% | 23,00 |
| 20.05.2025 | 31,49 | 31,89 | 31,11 | 31,23 | -0,76% | 10,00 |
| 19.05.2025 | 32,09 | 32,09 | 31,18 | 31,47 | -1,63% | - |
| 16.05.2025 | 32,18 | 32,36 | 31,84 | 31,99 | -0,59% | - |
| 15.05.2025 | 32,53 | 32,53 | 31,63 | 32,18 | -1,17% | - |
| 14.05.2025 | 32,58 | 32,59 | 31,96 | 32,56 | 0,03% | - |
| 13.05.2025 | 31,53 | 32,76 | 31,53 | 32,55 | 0,71% | 61,00 |
| 12.05.2025 | 31,09 | 32,59 | 31,09 | 32,32 | 4,12% | 61,00 |
| 09.05.2025 | 30,61 | 31,13 | 30,46 | 31,04 | 1,74% | - |
| 08.05.2025 | 30,02 | 30,78 | 30,02 | 30,51 | 1,45% | - |
| 07.05.2025 | 31,08 | 31,72 | 29,60 | 30,07 | -2,64% | - |
| 06.05.2025 | 30,93 | 31,31 | 30,76 | 30,89 | 0,15% | - |
| 05.05.2025 | 31,89 | 31,89 | 30,77 | 30,84 | -3,20% | - |
| 02.05.2025 | 31,22 | 32,05 | 31,21 | 31,86 | 2,20% | 70,00 |
| 30.04.2025 | 31,19 | 31,38 | 30,59 | 31,18 | -0,80% | - |
| 29.04.2025 | 31,06 | 31,62 | 30,92 | 31,43 | 0,48% | - |
| 28.04.2025 | 31,21 | 31,51 | 31,12 | 31,28 | -0,13% | - |
| 25.04.2025 | 31,26 | 31,68 | 30,98 | 31,32 | 0,16% | - |
| 24.04.2025 | 31,24 | 31,50 | 30,80 | 31,27 | 0,90% | - |
| 23.04.2025 | 31,02 | 31,85 | 30,63 | 30,99 | -0,03% | - |
| 22.04.2025 | 30,47 | 31,27 | 30,19 | 31,00 | 2,24% | 3,00 |
| 17.04.2025 | 29,65 | 30,81 | 29,65 | 30,32 | 2,21% | - |
| 16.04.2025 | 29,51 | 30,00 | 29,03 | 29,66 | 0,59% | - |
| 15.04.2025 | 29,60 | 30,04 | 29,30 | 29,49 | -0,12% | - |
| 14.04.2025 | 29,98 | 30,45 | 29,04 | 29,52 | 0,00% | - |
| 11.04.2025 | 28,57 | 29,75 | 28,07 | 29,52 | 2,79% | - |
| 10.04.2025 | 31,15 | 31,28 | 28,30 | 28,72 | -8,24% | - |
| 09.04.2025 | 28,09 | 31,70 | 27,60 | 31,30 | 8,53% | - |
| 08.04.2025 | 30,55 | 31,33 | 28,51 | 28,84 | -4,96% | - |
| 07.04.2025 | 29,53 | 30,70 | 28,56 | 30,35 | 0,15% | 80,00 |
| 04.04.2025 | 33,05 | 33,27 | 29,97 | 30,30 | -9,19% | 1.248,00 |
| 03.04.2025 | 34,98 | 36,06 | 33,26 | 33,37 | -7,47% | 85,00 |
| 02.04.2025 | 36,20 | 36,21 | 35,59 | 36,06 | -0,32% | - |
| 01.04.2025 | 35,80 | 36,19 | 35,53 | 36,18 | 1,02% | - |
| 31.03.2025 | 35,44 | 36,28 | 35,07 | 35,81 | 1,07% | - |
| 28.03.2025 | 35,73 | 35,88 | 35,26 | 35,43 | -0,96% | - |
| 27.03.2025 | 36,03 | 36,22 | 35,66 | 35,78 | -1,12% | - |
| 26.03.2025 | 35,62 | 36,28 | 35,06 | 36,18 | 1,01% | - |
| 25.03.2025 | 35,56 | 36,06 | 35,30 | 35,82 | 0,70% | - |
| 24.03.2025 | 34,39 | 35,62 | 34,39 | 35,57 | 2,71% | - |
| 21.03.2025 | 34,70 | 34,84 | 34,37 | 34,63 | -0,23% | 60,00 |
| 20.03.2025 | 34,56 | 34,76 | 34,05 | 34,71 | 0,90% | - |
| 19.03.2025 | 34,50 | 34,90 | 34,02 | 34,40 | 0,00% | - |
| 18.03.2025 | 34,66 | 34,74 | 33,94 | 34,40 | -0,35% | - |
| 17.03.2025 | 33,59 | 34,60 | 33,48 | 34,52 | 2,37% | - |
| 14.03.2025 | 33,06 | 34,00 | 32,74 | 33,72 | 2,87% | - |
| 13.03.2025 | 32,69 | 33,31 | 32,50 | 32,78 | -0,11% | - |
| 12.03.2025 | 32,42 | 33,06 | 32,23 | 32,82 | 1,25% | - |
| 11.03.2025 | 32,95 | 33,11 | 32,08 | 32,41 | -2,13% | - |
| 10.03.2025 | 32,99 | 33,36 | 32,76 | 33,12 | 0,33% | - |
| 07.03.2025 | 32,27 | 33,23 | 32,01 | 33,01 | 2,29% | - |
| 06.03.2025 | 31,71 | 32,38 | 31,31 | 32,27 | 1,54% | - |
| 05.03.2025 | 33,02 | 33,08 | 31,40 | 31,78 | -3,86% | 1.057,00 |
| 04.03.2025 | 34,23 | 34,32 | 32,85 | 33,05 | -4,34% | - |
| 03.03.2025 | 37,00 | 37,00 | 34,25 | 34,55 | -6,34% | - |
| 28.02.2025 | 36,74 | 36,96 | 36,10 | 36,89 | 0,42% | - |
| 27.02.2025 | 36,53 | 37,20 | 36,40 | 36,74 | 0,70% | - |
| 26.02.2025 | 36,79 | 36,97 | 36,25 | 36,48 | -0,78% | - |
| 25.02.2025 | 37,54 | 37,55 | 36,30 | 36,77 | -1,71% | 10,00 |
| 24.02.2025 | 37,85 | 37,98 | 37,32 | 37,41 | -0,81% | - |
| 21.02.2025 | 38,23 | 38,39 | 37,50 | 37,71 | -1,45% | 370,00 |
| 20.02.2025 | 38,22 | 38,41 | 38,00 | 38,27 | 0,12% | - |
| 19.02.2025 | 38,02 | 38,43 | 38,00 | 38,22 | 0,22% | - |
| 18.02.2025 | 38,03 | 38,44 | 37,57 | 38,14 | 0,18% | - |
| 17.02.2025 | 37,33 | 38,11 | 37,33 | 38,07 | 1,05% | - |
| 14.02.2025 | 38,22 | 38,45 | 37,52 | 37,67 | -1,25% | 40,00 |
| 13.02.2025 | 38,18 | 38,48 | 37,73 | 38,15 | 0,01% | - |
| 12.02.2025 | 39,21 | 39,23 | 37,94 | 38,14 | -2,78% | - |
| 11.02.2025 | 38,36 | 39,38 | 38,32 | 39,23 | 2,28% | - |
| 10.02.2025 | 37,51 | 38,47 | 37,51 | 38,36 | 2,24% | - |
| 07.02.2025 | 37,00 | 37,88 | 36,70 | 37,52 | 1,41% | - |
| 06.02.2025 | 36,93 | 38,11 | 36,67 | 37,00 | -0,62% | 100,00 |
| 05.02.2025 | 36,78 | 37,37 | 36,30 | 37,23 | 1,32% | - |
| 04.02.2025 | 36,72 | 37,22 | 36,17 | 36,74 | 0,74% | - |
| 03.02.2025 | 36,14 | 36,89 | 35,30 | 36,47 | 0,91% | 310,00 |
| 31.01.2025 | 37,20 | 37,29 | 36,10 | 36,14 | -2,65% | - |
| 30.01.2025 | 37,04 | 37,45 | 36,78 | 37,13 | 0,18% | 28,00 |
| 29.01.2025 | 36,76 | 37,13 | 36,39 | 37,06 | 1,12% | 100,00 |
| 28.01.2025 | 37,03 | 37,29 | 36,41 | 36,65 | -0,84% | 100,00 |
| 27.01.2025 | 37,19 | 37,31 | 36,25 | 36,96 | -0,35% | - |
| 24.01.2025 | 37,66 | 37,94 | 37,07 | 37,09 | -1,89% | - |
| 23.01.2025 | 37,69 | 38,27 | 37,53 | 37,81 | 0,43% | - |
| 22.01.2025 | 38,18 | 38,55 | 37,65 | 37,65 | -1,45% | - |
| 21.01.2025 | 38,28 | 38,36 | 37,30 | 38,20 | -0,26% | - |
| 20.01.2025 | 37,89 | 38,34 | 37,33 | 38,30 | 0,76% | 325,00 |
| 17.01.2025 | 37,92 | 38,26 | 37,50 | 38,01 | 0,22% | 230,00 |
| 16.01.2025 | 39,04 | 39,26 | 37,74 | 37,93 | -2,64% | 30,00 |
| 15.01.2025 | 38,36 | 39,18 | 37,99 | 38,96 | 0,79% | - |