57,920€
2,64%
Echtzeit-Aktienkurs Suncor Energy Inc.
Bid:
Ask:
Aktienkurse zur Suncor Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 56,50 | 57,82 | 56,44 | 57,58 | 2,04% | - |
| 26.03.2026 | 56,56 | 56,92 | 55,81 | 56,43 | 0,80% | 505,00 |
| 25.03.2026 | 54,81 | 56,04 | 54,23 | 55,98 | 1,10% | 500,00 |
| 24.03.2026 | 55,10 | 56,43 | 54,53 | 55,37 | 1,88% | 40,00 |
| 23.03.2026 | 55,31 | 56,92 | 53,04 | 54,35 | -1,45% | 256,00 |
| 20.03.2026 | 54,17 | 56,10 | 54,16 | 55,15 | 0,73% | 5,00 |
| 19.03.2026 | 52,86 | 56,17 | 52,84 | 54,75 | 1,30% | 431,00 |
| 18.03.2026 | 53,39 | 54,11 | 52,57 | 54,05 | 1,89% | 120,00 |
| 17.03.2026 | 52,62 | 54,69 | 52,41 | 53,05 | 0,99% | 1,00 |
| 16.03.2026 | 52,30 | 54,00 | 51,42 | 52,53 | 0,88% | 455,00 |
| 13.03.2026 | 51,94 | 52,49 | 51,41 | 52,07 | 0,35% | 407,00 |
| 12.03.2026 | 50,77 | 52,18 | 50,27 | 51,89 | 3,24% | 100,00 |
| 11.03.2026 | 48,94 | 50,54 | 47,57 | 50,26 | 2,33% | - |
| 10.03.2026 | 48,98 | 49,99 | 48,62 | 49,12 | 0,08% | 5,00 |
| 09.03.2026 | 49,55 | 51,06 | 48,95 | 49,08 | 0,68% | 107,00 |
| 06.03.2026 | 49,57 | 51,30 | 48,75 | 48,75 | -1,62% | 37,00 |
| 05.03.2026 | 49,04 | 50,40 | 49,04 | 49,55 | 1,01% | 60,00 |
| 04.03.2026 | 49,13 | 49,83 | 47,59 | 49,06 | 0,43% | - |
| 03.03.2026 | 50,09 | 51,06 | 48,83 | 48,85 | -0,88% | 82,00 |
| 02.03.2026 | 50,26 | 50,80 | 48,84 | 49,28 | 2,78% | 786,00 |
| 27.02.2026 | 47,04 | 48,00 | 46,90 | 47,95 | 2,11% | 850,00 |
| 26.02.2026 | 47,21 | 47,55 | 46,46 | 46,96 | -0,49% | 7,00 |
| 25.02.2026 | 47,58 | 47,97 | 46,66 | 47,19 | -0,76% | - |
| 24.02.2026 | 47,75 | 48,46 | 47,30 | 47,55 | -0,17% | 100,00 |
| 23.02.2026 | 46,97 | 47,87 | 46,86 | 47,63 | 0,57% | 43,00 |
| 20.02.2026 | 48,26 | 48,67 | 47,08 | 47,36 | -1,76% | 300,00 |
| 19.02.2026 | 47,40 | 48,56 | 47,29 | 48,21 | 2,05% | - |
| 18.02.2026 | 46,52 | 47,57 | 46,52 | 47,24 | 1,96% | 400,00 |
| 17.02.2026 | 47,45 | 48,03 | 46,00 | 46,33 | -3,47% | - |
| 16.02.2026 | 47,09 | 48,07 | 47,09 | 47,99 | 2,18% | - |
| 13.02.2026 | 46,85 | 47,10 | 45,94 | 46,97 | 0,36% | 88,00 |
| 12.02.2026 | 47,12 | 47,50 | 46,31 | 46,80 | -0,64% | 34,00 |
| 11.02.2026 | 46,39 | 47,32 | 45,91 | 47,10 | 2,67% | 8,00 |
| 10.02.2026 | 45,88 | 46,13 | 45,30 | 45,87 | 0,34% | 32,00 |
| 09.02.2026 | 45,41 | 45,94 | 44,75 | 45,72 | 1,16% | 95,00 |
| 06.02.2026 | 45,10 | 45,63 | 44,67 | 45,19 | 0,87% | - |
| 05.02.2026 | 44,43 | 45,26 | 43,91 | 44,80 | -1,40% | 25,00 |
| 04.02.2026 | 45,34 | 46,74 | 44,54 | 45,44 | 0,50% | 7,00 |
| 03.02.2026 | 44,50 | 45,52 | 44,03 | 45,21 | 0,81% | 7,00 |
| 02.02.2026 | 43,52 | 44,90 | 42,79 | 44,85 | 0,75% | 6,00 |
| 30.01.2026 | 44,56 | 45,11 | 43,86 | 44,51 | -0,92% | 15,00 |
| 29.01.2026 | 44,23 | 45,80 | 43,65 | 44,93 | 1,33% | 270,00 |
| 28.01.2026 | 43,61 | 44,34 | 43,35 | 44,34 | 2,79% | - |
| 27.01.2026 | 43,14 | 43,63 | 42,83 | 43,13 | 0,42% | 1,00 |
| 26.01.2026 | 43,17 | 43,33 | 42,71 | 42,95 | -0,39% | 2,00 |
| 23.01.2026 | 42,50 | 43,70 | 42,33 | 43,12 | 1,67% | - |
| 22.01.2026 | 43,17 | 43,24 | 42,14 | 42,41 | -1,67% | 4,00 |
| 21.01.2026 | 42,02 | 43,31 | 41,95 | 43,13 | 3,08% | 10,00 |
| 20.01.2026 | 43,01 | 43,36 | 41,81 | 41,84 | -2,68% | 181,00 |
| 19.01.2026 | 42,43 | 43,04 | 42,43 | 42,99 | -0,14% | 578,00 |
| 16.01.2026 | 42,19 | 43,33 | 42,01 | 43,05 | 1,85% | 1,00 |
| 15.01.2026 | 42,72 | 42,72 | 41,89 | 42,27 | -0,94% | 6,00 |
| 14.01.2026 | 41,34 | 43,07 | 40,94 | 42,67 | 3,15% | 20,00 |
| 13.01.2026 | 39,98 | 41,69 | 39,84 | 41,37 | 3,59% | 495,00 |
| 12.01.2026 | 40,13 | 40,36 | 39,87 | 39,93 | -0,49% | 8,00 |
| 09.01.2026 | 39,26 | 40,17 | 38,89 | 40,13 | 1,96% | 152,00 |
| 08.01.2026 | 38,86 | 39,64 | 38,35 | 39,36 | 1,29% | 281,00 |
| 07.01.2026 | 38,83 | 39,26 | 38,13 | 38,86 | 0,49% | 111,00 |
| 06.01.2026 | 38,29 | 39,24 | 38,11 | 38,67 | 0,89% | 1,00 |
| 05.01.2026 | 38,17 | 38,52 | 36,54 | 38,33 | -0,83% | 46,00 |
| 02.01.2026 | 37,64 | 38,77 | 37,39 | 38,65 | 3,05% | 602,00 |
| 30.12.2025 | 37,58 | 37,62 | 37,13 | 37,50 | 0,55% | - |
| 29.12.2025 | 36,64 | 37,37 | 36,61 | 37,30 | 1,90% | - |
| 23.12.2025 | 36,52 | 36,90 | 36,06 | 36,60 | -0,22% | - |
| 22.12.2025 | 36,40 | 36,86 | 36,40 | 36,68 | 0,69% | 533,00 |
| 19.12.2025 | 36,04 | 36,73 | 36,04 | 36,43 | 0,36% | - |
| 18.12.2025 | 36,50 | 36,78 | 36,06 | 36,30 | -0,41% | - |
| 17.12.2025 | 35,97 | 36,80 | 35,84 | 36,45 | 1,22% | 1,00 |
| 16.12.2025 | 37,14 | 37,20 | 35,96 | 36,01 | -2,81% | 66,00 |
| 15.12.2025 | 37,73 | 38,52 | 36,92 | 37,05 | -1,96% | - |
| 12.12.2025 | 37,75 | 37,93 | 37,46 | 37,79 | -0,20% | 700,00 |
| 11.12.2025 | 37,77 | 37,89 | 37,15 | 37,87 | 0,33% | - |
| 10.12.2025 | 37,74 | 37,90 | 37,41 | 37,74 | 0,12% | 19,00 |
| 09.12.2025 | 37,87 | 38,26 | 37,62 | 37,70 | -0,19% | - |
| 08.12.2025 | 38,01 | 38,50 | 37,67 | 37,77 | -0,81% | 3,00 |
| 05.12.2025 | 38,23 | 38,61 | 37,93 | 38,08 | -1,32% | 39,00 |
| 04.12.2025 | 0,00 | 38,98 | 0,00 | 38,59 | 0,48% | 629,00 |
| 03.12.2025 | 37,91 | 38,41 | 37,12 | 38,40 | 1,61% | 553,00 |
| 02.12.2025 | 38,57 | 38,78 | 37,75 | 37,79 | -1,82% | 4,00 |
| 01.12.2025 | 38,67 | 39,45 | 38,42 | 38,49 | -0,76% | 3,00 |
| 28.11.2025 | 38,43 | 38,96 | 38,41 | 38,79 | 0,96% | 1,00 |
| 27.11.2025 | 38,33 | 38,54 | 38,22 | 38,42 | -0,21% | 2,00 |
| 26.11.2025 | 38,30 | 38,53 | 38,21 | 38,50 | 0,16% | 4,00 |
| 25.11.2025 | 38,45 | 38,51 | 37,61 | 38,44 | 0,34% | 1,00 |
| 24.11.2025 | 38,47 | 38,94 | 37,79 | 38,31 | -0,73% | 252,00 |
| 21.11.2025 | 38,75 | 39,34 | 38,02 | 38,59 | -0,57% | 1,00 |
| 20.11.2025 | 39,02 | 39,57 | 38,76 | 38,81 | -0,21% | 2,00 |
| 19.11.2025 | 39,03 | 39,12 | 38,33 | 38,89 | -0,44% | 10,00 |
| 18.11.2025 | 38,32 | 39,26 | 37,89 | 39,06 | 2,05% | 43,00 |
| 17.11.2025 | 38,18 | 38,80 | 37,97 | 38,27 | 0,43% | 76,00 |
| 14.11.2025 | 37,55 | 38,32 | 37,25 | 38,11 | 1,67% | 85,00 |
| 13.11.2025 | 38,16 | 38,45 | 37,30 | 37,48 | -2,00% | 47,00 |
| 12.11.2025 | 38,03 | 38,61 | 37,60 | 38,25 | 0,64% | 342,00 |
| 11.11.2025 | 37,24 | 38,14 | 37,08 | 38,00 | 2,12% | 1,00 |
| 10.11.2025 | 36,68 | 37,34 | 36,54 | 37,21 | 0,95% | 28,00 |
| 07.11.2025 | 36,38 | 36,96 | 36,32 | 36,86 | 1,32% | 101,00 |
| 06.11.2025 | 35,82 | 36,40 | 35,71 | 36,38 | 0,54% | 151,00 |
| 05.11.2025 | 35,11 | 36,46 | 34,38 | 36,19 | 5,59% | 3,00 |
| 04.11.2025 | 34,42 | 34,43 | 33,74 | 34,27 | -0,42% | - |
| 03.11.2025 | 34,70 | 34,73 | 34,04 | 34,42 | -0,53% | - |