33,450€
-0,96%
Echtzeit-Aktienkurs Suncor Energy Inc.
Bid:
Ask:
Aktienkurse zur Suncor Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 33,89 | 34,01 | 33,47 | 33,47 | -0,90% | 48,00 |
| 24.07.2025 | 33,71 | 34,03 | 33,28 | 33,78 | 0,27% | - |
| 23.07.2025 | 33,45 | 33,84 | 33,14 | 33,69 | 1,20% | - |
| 22.07.2025 | 33,17 | 33,48 | 32,84 | 33,29 | 0,47% | - |
| 21.07.2025 | 33,28 | 33,67 | 32,96 | 33,13 | -0,85% | 2,00 |
| 18.07.2025 | 33,61 | 34,14 | 33,30 | 33,42 | -0,93% | - |
| 17.07.2025 | 33,85 | 33,91 | 33,37 | 33,73 | 0,16% | - |
| 16.07.2025 | 33,83 | 34,15 | 33,16 | 33,68 | -0,97% | 41,00 |
| 15.07.2025 | 34,11 | 34,36 | 33,85 | 34,01 | -0,45% | 1,00 |
| 14.07.2025 | 34,27 | 34,57 | 33,78 | 34,16 | -0,39% | - |
| 11.07.2025 | 33,81 | 34,40 | 32,75 | 34,30 | 1,83% | - |
| 10.07.2025 | 33,47 | 33,76 | 33,10 | 33,68 | 0,57% | 1,00 |
| 09.07.2025 | 33,10 | 33,66 | 32,89 | 33,49 | 1,22% | 30,00 |
| 08.07.2025 | 32,24 | 33,28 | 32,04 | 33,09 | 2,48% | 100,00 |
| 07.07.2025 | 32,48 | 32,78 | 32,08 | 32,29 | -0,22% | - |
| 04.07.2025 | 32,63 | 32,63 | 32,17 | 32,36 | -0,90% | - |
| 03.07.2025 | 32,54 | 32,70 | 32,27 | 32,65 | 0,85% | - |
| 02.07.2025 | 31,94 | 32,58 | 31,93 | 32,38 | 1,05% | 1,00 |
| 01.07.2025 | 31,78 | 32,20 | 31,57 | 32,04 | 0,79% | - |
| 30.06.2025 | 32,04 | 32,38 | 31,77 | 31,79 | -0,83% | - |
| 27.06.2025 | 32,43 | 32,55 | 31,84 | 32,06 | -0,99% | - |
| 26.06.2025 | 32,64 | 32,83 | 32,27 | 32,38 | -0,67% | - |
| 25.06.2025 | 33,11 | 33,27 | 32,55 | 32,60 | -1,12% | - |
| 24.06.2025 | 32,85 | 33,70 | 32,47 | 32,97 | -2,12% | 317,00 |
| 23.06.2025 | 35,90 | 35,90 | 33,65 | 33,68 | -3,47% | 254,00 |
| 20.06.2025 | 35,23 | 35,33 | 34,73 | 34,89 | -0,97% | - |
| 19.06.2025 | 35,05 | 35,36 | 34,76 | 35,23 | 1,09% | - |
| 18.06.2025 | 35,77 | 35,89 | 34,76 | 34,85 | -2,44% | - |
| 17.06.2025 | 34,99 | 35,88 | 34,99 | 35,72 | 1,48% | - |
| 16.06.2025 | 35,34 | 35,90 | 34,85 | 35,20 | -0,62% | - |
| 13.06.2025 | 33,76 | 35,73 | 33,76 | 35,42 | 5,03% | - |
| 12.06.2025 | 33,82 | 33,94 | 33,23 | 33,73 | -0,30% | 100,00 |
| 11.06.2025 | 32,96 | 33,86 | 32,76 | 33,83 | 2,76% | - |
| 10.06.2025 | 32,37 | 33,28 | 32,37 | 32,92 | 1,73% | 293,00 |
| 09.06.2025 | 32,25 | 32,62 | 32,12 | 32,36 | 0,34% | 6,00 |
| 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 |