32,420€
-2,10%
Echtzeit-Aktienkurs Suncor Energy
Bid:
Ask:
Aktienkurse zur Suncor Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 38,73 | 38,73 | 38,04 | 38,65 | 0,18% | 55,00 |
| 13.01.2025 | 38,33 | 39,85 | 38,33 | 38,58 | 0,38% | 429,00 |
| 10.01.2025 | 37,20 | 38,62 | 37,20 | 38,44 | 3,31% | 65,00 |
| 09.01.2025 | 36,91 | 37,34 | 36,91 | 37,21 | 0,22% | - |
| 08.01.2025 | 37,26 | 37,31 | 36,77 | 37,13 | 0,23% | - |
| 07.01.2025 | 35,59 | 37,22 | 35,55 | 37,04 | 4,25% | - |
| 06.01.2025 | 35,18 | 36,10 | 35,10 | 35,53 | 0,57% | 30,00 |
| 03.01.2025 | 35,20 | 35,37 | 34,65 | 35,33 | 0,73% | - |
| 02.01.2025 | 34,04 | 35,42 | 34,04 | 35,08 | 4,11% | - |
| 30.12.2024 | 33,84 | 34,11 | 33,67 | 33,69 | -0,37% | - |
| 27.12.2024 | 33,66 | 34,16 | 33,58 | 33,82 | 0,40% | - |
| 23.12.2024 | 33,26 | 33,82 | 32,87 | 33,68 | 1,86% | - |
| 20.12.2024 | 33,46 | 33,61 | 32,96 | 33,07 | -1,18% | 120,00 |
| 19.12.2024 | 33,79 | 33,99 | 33,26 | 33,46 | -0,82% | - |
| 18.12.2024 | 34,16 | 34,34 | 33,55 | 33,74 | -1,39% | 100,00 |
| 17.12.2024 | 34,89 | 35,00 | 33,84 | 34,21 | -1,95% | - |
| 16.12.2024 | 35,04 | 35,12 | 34,21 | 34,89 | -0,40% | - |
| 13.12.2024 | 35,71 | 35,92 | 34,83 | 35,03 | -1,92% | 30,00 |
| 12.12.2024 | 36,18 | 36,70 | 35,45 | 35,72 | -1,29% | - |
| 11.12.2024 | 36,26 | 36,38 | 36,03 | 36,18 | -0,10% | - |
| 10.12.2024 | 36,19 | 36,56 | 35,96 | 36,22 | 0,04% | 10,00 |
| 09.12.2024 | 36,30 | 37,07 | 36,20 | 36,20 | -0,52% | - |
| 06.12.2024 | 37,26 | 37,26 | 36,13 | 36,39 | -1,85% | - |
| 05.12.2024 | 36,61 | 37,26 | 36,29 | 37,08 | 1,35% | - |
| 04.12.2024 | 37,12 | 37,41 | 36,26 | 36,58 | -1,44% | 80,00 |
| 03.12.2024 | 37,41 | 37,63 | 36,77 | 37,12 | -0,72% | - |
| 02.12.2024 | 37,56 | 38,08 | 37,04 | 37,39 | -0,60% | 55,00 |
| 29.11.2024 | 37,66 | 37,82 | 37,33 | 37,61 | -0,13% | - |
| 28.11.2024 | 37,36 | 37,76 | 37,33 | 37,66 | 0,80% | - |
| 27.11.2024 | 37,51 | 37,84 | 37,13 | 37,36 | -0,41% | - |
| 26.11.2024 | 38,74 | 38,91 | 37,51 | 37,52 | -3,24% | 27,00 |
| 25.11.2024 | 39,65 | 39,87 | 38,40 | 38,77 | -2,73% | 33,00 |
| 22.11.2024 | 39,22 | 39,92 | 39,16 | 39,86 | 1,62% | 10,00 |
| 21.11.2024 | 38,63 | 39,38 | 38,44 | 39,23 | 1,55% | 90,00 |
| 20.11.2024 | 38,68 | 39,11 | 38,30 | 38,63 | -0,09% | - |
| 19.11.2024 | 38,93 | 38,93 | 38,03 | 38,66 | -0,14% | 193,00 |
| 18.11.2024 | 38,64 | 38,79 | 38,28 | 38,72 | 0,69% | 180,00 |
| 15.11.2024 | 38,46 | 38,76 | 37,96 | 38,45 | -0,39% | 227,00 |
| 14.11.2024 | 37,71 | 38,67 | 37,48 | 38,60 | 2,97% | 1.880,00 |
| 13.11.2024 | 36,16 | 37,70 | 35,99 | 37,49 | 4,30% | - |
| 12.11.2024 | 36,58 | 36,72 | 35,72 | 35,94 | -1,18% | - |
| 11.11.2024 | 36,89 | 37,07 | 36,24 | 36,37 | -0,82% | - |
| 08.11.2024 | 37,00 | 37,00 | 36,24 | 36,67 | -0,30% | 260,00 |
| 07.11.2024 | 36,62 | 36,90 | 35,94 | 36,78 | 1,06% | - |
| 06.11.2024 | 35,97 | 36,93 | 34,63 | 36,40 | 3,00% | - |
| 05.11.2024 | 35,08 | 35,88 | 34,97 | 35,34 | 0,73% | 47,00 |
| 04.11.2024 | 34,46 | 35,31 | 34,46 | 35,08 | 1,50% | - |
| 01.11.2024 | 34,76 | 35,47 | 34,53 | 34,56 | -0,48% | - |
| 31.10.2024 | 34,91 | 35,19 | 34,37 | 34,73 | -0,93% | - |
| 30.10.2024 | 35,16 | 35,67 | 34,84 | 35,05 | -0,31% | - |
| 29.10.2024 | 35,64 | 36,32 | 34,95 | 35,16 | -1,36% | - |
| 28.10.2024 | 36,00 | 36,43 | 34,69 | 35,65 | -1,00% | - |
| 25.10.2024 | 35,65 | 36,23 | 35,45 | 36,01 | 1,00% | - |
| 24.10.2024 | 35,80 | 36,68 | 35,23 | 35,65 | -0,34% | 50,00 |
| 23.10.2024 | 36,26 | 36,69 | 35,54 | 35,77 | -1,35% | 200,00 |
| 22.10.2024 | 36,05 | 36,44 | 35,69 | 36,26 | 0,58% | - |
| 21.10.2024 | 35,95 | 36,50 | 35,81 | 36,05 | 0,83% | - |
| 18.10.2024 | 35,99 | 36,11 | 34,93 | 35,76 | -0,65% | - |
| 17.10.2024 | 35,57 | 36,09 | 35,45 | 35,99 | 1,18% | - |
| 16.10.2024 | 35,19 | 35,68 | 34,83 | 35,57 | 1,07% | - |