33,990€
-0,10%
Echtzeit-Aktienkurs Suncor Energy Inc.
Bid:
Ask:
Aktienkurse zur Suncor Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 34,05 | 34,08 | 33,91 | 33,97 | -0,18% | - |
| 14.10.2025 | 34,63 | 34,63 | 33,85 | 34,03 | -1,22% | 131,00 |
| 13.10.2025 | 33,85 | 34,66 | 33,85 | 34,45 | 1,09% | 250,00 |
| 10.10.2025 | 34,91 | 35,09 | 33,92 | 34,08 | -2,75% | - |
| 09.10.2025 | 35,08 | 35,64 | 34,99 | 35,04 | 0,01% | 1,00 |
| 08.10.2025 | 35,49 | 35,84 | 34,56 | 35,04 | -1,35% | 766,00 |
| 07.10.2025 | 35,55 | 35,81 | 35,09 | 35,52 | 0,06% | - |
| 06.10.2025 | 35,21 | 35,75 | 35,15 | 35,50 | 0,88% | 166,00 |
| 03.10.2025 | 35,04 | 35,41 | 35,03 | 35,19 | 0,07% | 2,00 |
| 02.10.2025 | 35,22 | 35,38 | 34,92 | 35,16 | -0,38% | 2,00 |
| 01.10.2025 | 35,64 | 35,71 | 35,11 | 35,30 | -0,47% | - |
| 30.09.2025 | 35,79 | 35,79 | 35,24 | 35,46 | -0,84% | 598,00 |
| 29.09.2025 | 36,39 | 36,94 | 35,62 | 35,76 | -1,80% | 253,00 |
| 26.09.2025 | 36,61 | 37,11 | 36,32 | 36,42 | -0,68% | - |
| 25.09.2025 | 36,15 | 36,68 | 35,93 | 36,67 | 1,21% | 1,00 |
| 24.09.2025 | 35,82 | 36,54 | 35,75 | 36,23 | 1,29% | 1,00 |
| 23.09.2025 | 35,40 | 36,45 | 35,29 | 35,77 | 1,09% | 3,00 |
| 22.09.2025 | 35,55 | 35,59 | 34,86 | 35,38 | 0,14% | 1,00 |
| 19.09.2025 | 36,25 | 36,41 | 35,24 | 35,33 | -2,56% | 1,00 |
| 18.09.2025 | 36,28 | 36,50 | 35,83 | 36,26 | 0,17% | - |
| 17.09.2025 | 36,27 | 36,43 | 35,98 | 36,20 | -0,40% | 1,00 |
| 16.09.2025 | 35,89 | 36,61 | 35,44 | 36,35 | 1,51% | 4,00 |
| 15.09.2025 | 35,58 | 35,97 | 35,29 | 35,81 | 0,43% | 14,00 |
| 12.09.2025 | 35,66 | 36,14 | 35,61 | 35,65 | -0,61% | 2,00 |
| 11.09.2025 | 35,85 | 36,15 | 35,58 | 35,87 | -0,14% | 1,00 |
| 10.09.2025 | 35,08 | 35,96 | 34,42 | 35,92 | 2,53% | 1,00 |
| 09.09.2025 | 34,15 | 35,40 | 34,15 | 35,04 | 2,73% | - |
| 08.09.2025 | 34,13 | 34,49 | 33,69 | 34,11 | -0,06% | 22,00 |
| 05.09.2025 | 0,00 | 34,48 | 0,00 | 34,13 | -1,14% | 2,00 |
| 04.09.2025 | 34,69 | 34,88 | 34,11 | 34,52 | -1,07% | - |
| 03.09.2025 | 35,48 | 35,48 | 34,61 | 34,90 | -1,63% | 2,00 |
| 02.09.2025 | 35,65 | 35,80 | 35,29 | 35,48 | 0,04% | 5,00 |
| 01.09.2025 | 35,36 | 35,54 | 35,21 | 35,46 | 0,31% | 2,00 |
| 29.08.2025 | 35,52 | 35,79 | 35,24 | 35,35 | -0,67% | 3,00 |
| 28.08.2025 | 35,07 | 35,68 | 35,02 | 35,59 | 1,02% | 56,00 |
| 27.08.2025 | 34,38 | 35,28 | 34,35 | 35,23 | 2,18% | 4,00 |
| 26.08.2025 | 34,75 | 34,75 | 34,08 | 34,48 | -0,81% | - |
| 25.08.2025 | 34,22 | 34,78 | 33,87 | 34,76 | 2,00% | 55,00 |
| 22.08.2025 | 33,64 | 34,12 | 33,61 | 34,08 | 1,40% | - |
| 21.08.2025 | 33,10 | 33,63 | 33,05 | 33,61 | 1,56% | - |
| 20.08.2025 | 33,00 | 33,31 | 32,97 | 33,10 | 0,42% | - |
| 19.08.2025 | 33,13 | 33,26 | 32,79 | 32,96 | -0,38% | 355,00 |
| 18.08.2025 | 33,23 | 33,40 | 32,89 | 33,08 | -0,41% | - |
| 15.08.2025 | 33,48 | 33,58 | 33,06 | 33,22 | -0,78% | - |
| 14.08.2025 | 33,10 | 33,49 | 33,05 | 33,48 | 0,59% | - |
| 13.08.2025 | 33,30 | 33,35 | 32,85 | 33,28 | 0,03% | 1,00 |
| 12.08.2025 | 33,40 | 33,58 | 33,20 | 33,27 | -0,51% | - |
| 11.08.2025 | 33,50 | 34,03 | 33,36 | 33,44 | -0,62% | 1,00 |
| 08.08.2025 | 33,40 | 34,00 | 33,33 | 33,65 | 0,45% | - |
| 07.08.2025 | 33,65 | 33,96 | 33,10 | 33,50 | -0,43% | 10,00 |
| 06.08.2025 | 34,06 | 34,74 | 33,31 | 33,65 | -0,69% | - |
| 05.08.2025 | 33,59 | 34,15 | 33,39 | 33,88 | 0,53% | 1,00 |
| 04.08.2025 | 33,72 | 33,93 | 33,52 | 33,70 | -0,27% | 1,00 |
| 01.08.2025 | 34,56 | 34,66 | 33,36 | 33,79 | -2,26% | 30,00 |
| 31.07.2025 | 34,62 | 34,79 | 34,24 | 34,57 | -0,66% | - |
| 30.07.2025 | 34,54 | 34,84 | 34,46 | 34,80 | 0,30% | - |
| 29.07.2025 | 34,49 | 34,80 | 34,19 | 34,70 | 0,62% | 1,00 |
| 28.07.2025 | 33,45 | 34,50 | 33,45 | 34,48 | 3,02% | - |
| 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 |