33,540€
-0,58%
Echtzeit-Aktienkurs Suncor Energy Inc.
Bid:
Ask:
Aktienkurse zur Suncor Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 33,79 | 33,99 | 33,44 | 33,65 | -0,25% | - |
| 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% | - |
| 15.10.2024 | 36,71 | 36,71 | 35,01 | 35,20 | -4,26% | 60,00 |
| 14.10.2024 | 36,85 | 37,02 | 36,23 | 36,76 | -0,14% | 35,00 |
| 11.10.2024 | 37,00 | 37,10 | 36,55 | 36,81 | -0,62% | - |
| 10.10.2024 | 35,66 | 37,21 | 35,66 | 37,04 | 2,32% | - |
| 09.10.2024 | 35,77 | 36,21 | 35,42 | 36,20 | 1,15% | - |
| 08.10.2024 | 36,95 | 36,95 | 35,45 | 35,79 | -3,14% | - |
| 07.10.2024 | 36,33 | 37,03 | 36,25 | 36,95 | 1,69% | 35,00 |
| 04.10.2024 | 35,82 | 36,48 | 35,72 | 36,34 | 1,38% | 65,00 |
| 03.10.2024 | 35,09 | 35,87 | 34,80 | 35,84 | 1,92% | - |
| 02.10.2024 | 34,79 | 35,49 | 34,64 | 35,17 | 1,11% | - |
| 01.10.2024 | 33,16 | 34,90 | 32,62 | 34,78 | 4,89% | 10,00 |
| 30.09.2024 | 32,95 | 33,38 | 32,65 | 33,16 | 0,53% | - |
| 27.09.2024 | 32,68 | 33,06 | 32,62 | 32,99 | 0,90% | 70,00 |
| 26.09.2024 | 33,98 | 33,98 | 32,55 | 32,69 | -3,78% | 60,00 |
| 25.09.2024 | 34,15 | 34,31 | 33,42 | 33,98 | -0,89% | - |
| 24.09.2024 | 34,07 | 34,77 | 34,07 | 34,28 | 0,65% | 10,00 |
| 23.09.2024 | 33,34 | 34,35 | 33,24 | 34,06 | 2,13% | - |
| 20.09.2024 | 33,81 | 33,85 | 32,97 | 33,35 | -1,62% | - |
| 19.09.2024 | 33,36 | 34,01 | 33,20 | 33,90 | 1,62% | - |
| 18.09.2024 | 33,60 | 33,70 | 32,98 | 33,36 | -0,74% | - |
| 17.09.2024 | 32,98 | 33,61 | 32,88 | 33,61 | 1,66% | - |
| 16.09.2024 | 32,92 | 33,15 | 32,47 | 33,06 | 0,18% | 10,00 |
| 13.09.2024 | 32,80 | 33,37 | 32,78 | 33,00 | 0,70% | 80,00 |
| 12.09.2024 | 32,75 | 33,24 | 32,55 | 32,77 | 0,03% | - |
| 11.09.2024 | 32,74 | 33,25 | 32,30 | 32,76 | 0,12% | 60,00 |
| 10.09.2024 | 33,88 | 34,19 | 32,51 | 32,72 | -3,42% | - |
| 09.09.2024 | 33,76 | 34,45 | 33,72 | 33,88 | 0,68% | 10,00 |
| 06.09.2024 | 34,20 | 34,82 | 33,52 | 33,65 | -1,64% | 120,00 |
| 05.09.2024 | 35,14 | 35,47 | 34,19 | 34,21 | -2,45% | - |
| 04.09.2024 | 35,97 | 36,24 | 34,95 | 35,07 | -2,69% | - |
| 03.09.2024 | 36,54 | 36,86 | 35,20 | 36,04 | -1,37% | - |
| 02.09.2024 | 36,56 | 36,92 | 36,47 | 36,54 | -0,07% | 50,00 |
| 30.08.2024 | 36,99 | 37,19 | 36,24 | 36,57 | -1,23% | - |
| 29.08.2024 | 36,52 | 37,30 | 36,40 | 37,02 | 1,37% | - |
| 28.08.2024 | 36,50 | 36,84 | 36,09 | 36,52 | 0,05% | - |
| 27.08.2024 | 37,28 | 37,48 | 36,43 | 36,50 | -2,11% | - |
| 26.08.2024 | 36,49 | 37,59 | 36,25 | 37,29 | 2,18% | 7,00 |
| 23.08.2024 | 36,31 | 36,88 | 36,31 | 36,49 | 0,55% | - |
| 22.08.2024 | 36,09 | 36,56 | 35,99 | 36,29 | 0,58% | - |
| 21.08.2024 | 36,30 | 36,68 | 35,99 | 36,08 | -0,61% | - |
| 20.08.2024 | 37,31 | 37,66 | 36,17 | 36,30 | -2,71% | - |
| 19.08.2024 | 37,48 | 37,88 | 37,21 | 37,31 | -0,44% | - |
| 16.08.2024 | 37,92 | 38,03 | 37,01 | 37,48 | -1,10% | - |
| 15.08.2024 | 37,44 | 38,06 | 37,22 | 37,89 | 1,13% | - |
| 14.08.2024 | 37,33 | 37,47 | 36,75 | 37,47 | 0,40% | - |
| 13.08.2024 | 37,04 | 37,59 | 36,76 | 37,32 | 0,74% | - |
| 12.08.2024 | 36,31 | 37,31 | 36,31 | 37,04 | 2,07% | - |
| 09.08.2024 | 36,44 | 36,57 | 35,93 | 36,29 | -0,30% | - |
| 08.08.2024 | 35,43 | 36,54 | 35,23 | 36,40 | 2,71% | - |
| 07.08.2024 | 33,87 | 36,41 | 33,87 | 35,44 | 4,51% | 200,00 |
| 06.08.2024 | 33,30 | 34,18 | 32,90 | 33,91 | 1,86% | - |
| 05.08.2024 | 33,67 | 33,67 | 31,92 | 33,29 | -1,22% | 566,00 |
| 02.08.2024 | 35,70 | 35,75 | 33,13 | 33,70 | -5,60% | - |