49,500€
-0,17%
Echtzeit-Aktienkurs Suncor Energy Inc.
Bid:
Ask:
Aktienkurse zur Suncor Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 49,64 | 49,64 | 48,80 | 49,06 | -1,06% | 300,00 |
| 23.06.2026 | 48,77 | 49,73 | 48,05 | 49,58 | 0,79% | - |
| 22.06.2026 | 48,08 | 49,20 | 47,80 | 49,20 | 2,14% | 180,00 |
| 19.06.2026 | 48,21 | 49,05 | 47,75 | 48,17 | -0,03% | - |
| 18.06.2026 | 48,49 | 48,99 | 47,39 | 48,18 | -1,25% | 50,00 |
| 17.06.2026 | 49,33 | 50,31 | 48,78 | 48,79 | -2,63% | 106,00 |
| 16.06.2026 | 51,35 | 51,47 | 49,93 | 50,11 | -2,59% | - |
| 15.06.2026 | 52,24 | 52,32 | 50,12 | 51,44 | -3,10% | 1.011,00 |
| 12.06.2026 | 53,82 | 53,82 | 52,19 | 53,09 | -0,90% | 4,00 |
| 11.06.2026 | 53,77 | 55,02 | 52,91 | 53,57 | -0,48% | 200,00 |
| 10.06.2026 | 53,01 | 54,20 | 52,43 | 53,83 | 1,84% | 6,00 |
| 09.06.2026 | 54,46 | 54,53 | 52,43 | 52,85 | -3,60% | 180,00 |
| 08.06.2026 | 54,95 | 55,59 | 54,09 | 54,83 | 0,91% | 2,00 |
| 05.06.2026 | 56,39 | 56,40 | 54,22 | 54,33 | -3,61% | 223,00 |
| 04.06.2026 | 56,69 | 56,69 | 54,52 | 56,37 | -0,35% | - |
| 03.06.2026 | 56,18 | 57,42 | 56,10 | 56,57 | 0,73% | 3,00 |
| 02.06.2026 | 54,26 | 56,16 | 53,86 | 56,16 | 2,49% | 9,00 |
| 01.06.2026 | 53,77 | 55,84 | 53,74 | 54,79 | 3,11% | 212,00 |
| 29.05.2026 | 54,42 | 54,42 | 52,90 | 53,14 | -2,33% | 208,00 |
| 28.05.2026 | 55,52 | 56,74 | 54,38 | 54,41 | -1,48% | 302,00 |
| 27.05.2026 | 56,41 | 56,51 | 54,77 | 55,23 | -2,09% | - |
| 26.05.2026 | 56,20 | 57,91 | 56,20 | 56,41 | 0,19% | 44,00 |
| 25.05.2026 | 58,06 | 58,06 | 55,77 | 56,31 | -3,11% | 44,00 |
| 22.05.2026 | 58,31 | 59,54 | 57,81 | 58,12 | -0,33% | 4,00 |
| 21.05.2026 | 58,34 | 59,68 | 57,50 | 58,31 | -0,49% | 6,00 |
| 20.05.2026 | 60,05 | 60,89 | 58,30 | 58,60 | -2,85% | 89,00 |
| 19.05.2026 | 59,83 | 61,18 | 59,36 | 60,32 | 0,53% | - |
| 18.05.2026 | 58,73 | 60,33 | 57,99 | 60,00 | 2,22% | 204,00 |
| 15.05.2026 | 57,22 | 58,75 | 57,09 | 58,69 | 2,54% | 4,00 |
| 14.05.2026 | 55,86 | 57,53 | 55,59 | 57,24 | 1,22% | - |
| 13.05.2026 | 57,06 | 57,20 | 55,46 | 56,55 | -0,21% | 3,00 |
| 12.05.2026 | 55,40 | 56,83 | 55,35 | 56,67 | 2,40% | - |
| 11.05.2026 | 54,32 | 55,98 | 54,32 | 55,34 | 1,77% | 1,00 |
| 08.05.2026 | 54,38 | 55,19 | 53,61 | 54,37 | -0,34% | - |
| 07.05.2026 | 54,99 | 56,00 | 52,50 | 54,56 | -0,64% | 1.006,00 |
| 06.05.2026 | 58,65 | 59,45 | 54,62 | 54,91 | -7,72% | 395,00 |
| 05.05.2026 | 58,37 | 60,08 | 57,42 | 59,50 | 1,43% | 2,00 |
| 04.05.2026 | 57,65 | 58,98 | 56,96 | 58,66 | 0,71% | 75,00 |
| 30.04.2026 | 57,65 | 58,80 | 56,35 | 58,25 | 1,79% | 867,00 |
| 29.04.2026 | 55,79 | 57,23 | 55,79 | 57,22 | 2,38% | 9,00 |
| 28.04.2026 | 55,04 | 56,61 | 54,80 | 55,89 | 1,50% | 3,00 |
| 27.04.2026 | 54,49 | 55,65 | 54,44 | 55,07 | 0,85% | 22,00 |
| 24.04.2026 | 55,24 | 55,82 | 53,93 | 54,60 | -1,15% | 9,00 |
| 23.04.2026 | 54,21 | 55,80 | 53,89 | 55,24 | 2,28% | 1.803,00 |
| 22.04.2026 | 52,76 | 54,20 | 52,54 | 54,01 | 1,40% | - |
| 21.04.2026 | 52,37 | 53,30 | 51,68 | 53,26 | 1,81% | 9,00 |
| 20.04.2026 | 51,98 | 53,40 | 51,82 | 52,32 | 0,67% | - |
| 17.04.2026 | 54,12 | 54,35 | 50,17 | 51,97 | -4,26% | 12,00 |
| 16.04.2026 | 53,58 | 54,30 | 52,76 | 54,28 | 1,62% | 57,00 |
| 15.04.2026 | 53,87 | 54,88 | 52,91 | 53,42 | -0,75% | 20,00 |
| 14.04.2026 | 55,21 | 55,29 | 53,52 | 53,82 | -2,46% | 608,00 |
| 13.04.2026 | 57,34 | 57,34 | 55,02 | 55,18 | 0,74% | 102,00 |
| 10.04.2026 | 54,33 | 54,91 | 52,16 | 54,78 | 1,00% | 201,00 |
| 09.04.2026 | 55,69 | 56,17 | 53,88 | 54,23 | -2,06% | - |
| 08.04.2026 | 54,48 | 55,50 | 52,50 | 55,37 | -3,86% | 36,00 |
| 07.04.2026 | 57,29 | 58,31 | 56,31 | 57,60 | 1,13% | 401,00 |
| 02.04.2026 | 55,59 | 58,32 | 55,59 | 56,95 | 1,90% | - |
| 01.04.2026 | 57,11 | 57,69 | 54,27 | 55,89 | -1,96% | 934,00 |
| 31.03.2026 | 57,58 | 58,38 | 55,46 | 57,01 | -0,75% | 145,00 |
| 30.03.2026 | 58,64 | 59,39 | 57,22 | 57,44 | -0,24% | 23,00 |
| 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 |