70,600€
1,31%
Echtzeit-Aktienkurs Suncor Energy Inc.
Bid:
Ask:
Aktienkurse zur Suncor Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 69,87 | 71,18 | 69,34 | 70,91 | 1,75% | - |
| 29.10.2026 | 69,26 | 70,42 | 68,90 | 69,69 | 0,81% | 14,00 |
| 28.10.2026 | 68,59 | 69,90 | 68,31 | 69,13 | 0,86% | 1,00 |
| 27.10.2026 | 71,31 | 72,08 | 68,16 | 68,54 | -3,63% | 150,00 |
| 26.10.2026 | 70,86 | 71,74 | 68,84 | 71,12 | 0,27% | 16,00 |
| 23.10.2026 | 68,73 | 71,19 | 68,73 | 70,92 | 2,73% | - |
| 22.10.2026 | 70,34 | 71,97 | 68,42 | 69,04 | -2,10% | 10,00 |
| 21.10.2026 | 70,39 | 71,15 | 69,19 | 70,52 | 1,10% | - |
| 20.10.2026 | 70,60 | 71,96 | 68,28 | 69,75 | -0,37% | 5,00 |
| 19.10.2026 | 68,63 | 70,11 | 68,63 | 70,01 | 1,13% | 103,00 |
| 16.10.2026 | 67,47 | 69,39 | 66,80 | 69,23 | 2,56% | 14,00 |
| 15.10.2026 | 68,08 | 68,48 | 67,06 | 67,50 | -0,65% | 12,00 |
| 14.10.2026 | 67,37 | 68,47 | 66,69 | 67,94 | 0,81% | - |
| 13.10.2026 | 66,38 | 67,44 | 64,70 | 67,40 | 2,49% | - |
| 12.10.2026 | 64,50 | 66,41 | 64,10 | 65,76 | 1,98% | - |
| 09.10.2026 | 63,21 | 64,73 | 62,60 | 64,48 | 1,86% | 6,00 |
| 08.10.2026 | 60,87 | 63,64 | 60,87 | 63,30 | 3,87% | - |
| 07.10.2026 | 60,83 | 62,15 | 60,65 | 60,94 | 0,47% | - |
| 06.10.2026 | 61,44 | 61,62 | 59,66 | 60,66 | -1,03% | - |
| 05.10.2026 | 61,85 | 62,65 | 60,92 | 61,29 | -0,70% | - |
| 02.10.2026 | 61,68 | 62,08 | 60,04 | 61,72 | 0,15% | 1,00 |
| 01.10.2026 | 60,11 | 61,88 | 58,77 | 61,63 | 2,68% | 52,00 |
| 30.09.2026 | 59,64 | 60,76 | 59,21 | 60,02 | 0,76% | 1,00 |
| 29.09.2026 | 60,85 | 61,20 | 59,23 | 59,57 | -1,82% | - |
| 28.09.2026 | 59,92 | 61,48 | 59,92 | 60,67 | 1,25% | - |
| 25.09.2026 | 60,35 | 60,36 | 58,84 | 59,92 | -0,78% | 1,00 |
| 24.09.2026 | 59,71 | 61,47 | 59,05 | 60,39 | 1,07% | 50,00 |
| 23.09.2026 | 58,58 | 60,07 | 58,22 | 59,75 | 2,08% | 1,00 |
| 22.09.2026 | 59,52 | 59,96 | 57,49 | 58,53 | -0,27% | 34,00 |
| 21.09.2026 | 59,51 | 60,41 | 58,57 | 58,69 | -2,69% | - |
| 18.09.2026 | 60,58 | 60,86 | 59,45 | 60,32 | -0,43% | - |
| 17.09.2026 | 60,27 | 60,75 | 59,20 | 60,58 | 0,91% | 300,00 |
| 16.09.2026 | 62,19 | 62,88 | 59,74 | 60,03 | -3,62% | 1,00 |
| 15.09.2026 | 60,10 | 62,45 | 59,59 | 62,29 | 4,70% | 360,00 |
| 14.09.2026 | 60,09 | 61,38 | 59,49 | 59,49 | 0,83% | 210,00 |
| 11.09.2026 | 59,75 | 59,83 | 58,38 | 59,00 | -0,55% | 150,00 |
| 10.09.2026 | 59,39 | 60,60 | 58,59 | 59,33 | 0,01% | - |
| 09.09.2026 | 58,57 | 59,37 | 58,45 | 59,32 | 1,51% | 25,00 |
| 08.09.2026 | 59,03 | 59,57 | 57,88 | 58,44 | -0,98% | - |
| 07.09.2026 | 57,96 | 59,14 | 57,54 | 59,02 | 1,65% | - |
| 04.09.2026 | 58,55 | 58,72 | 57,31 | 58,06 | -1,31% | - |
| 03.09.2026 | 58,99 | 59,55 | 58,15 | 58,83 | -0,69% | - |
| 02.09.2026 | 59,82 | 59,83 | 58,71 | 59,24 | -0,36% | - |
| 01.09.2026 | 57,34 | 59,46 | 57,34 | 59,46 | 3,77% | - |
| 31.08.2026 | 58,12 | 58,39 | 56,63 | 57,30 | 1,28% | 500,00 |
| 28.08.2026 | 57,02 | 57,26 | 55,93 | 56,57 | -0,76% | - |
| 27.08.2026 | 56,35 | 57,26 | 55,72 | 57,01 | 1,10% | 20,00 |
| 26.08.2026 | 56,02 | 57,13 | 55,22 | 56,39 | 0,14% | - |
| 25.08.2026 | 57,74 | 57,94 | 56,07 | 56,31 | -2,44% | 501,00 |
| 24.08.2026 | 58,63 | 59,19 | 57,36 | 57,72 | -1,50% | - |
| 21.08.2026 | 58,21 | 58,89 | 57,48 | 58,60 | 0,70% | - |
| 20.08.2026 | 57,49 | 59,18 | 57,49 | 58,19 | 0,61% | - |
| 19.08.2026 | 58,47 | 59,26 | 57,72 | 57,83 | -0,87% | - |
| 18.08.2026 | 58,11 | 58,55 | 57,18 | 58,34 | 1,26% | 6,00 |
| 17.08.2026 | 56,96 | 57,85 | 56,20 | 57,62 | 1,27% | - |
| 14.08.2026 | 56,79 | 57,93 | 56,34 | 56,90 | 0,15% | - |
| 13.08.2026 | 55,43 | 56,81 | 54,45 | 56,81 | 2,30% | - |
| 12.08.2026 | 54,86 | 55,64 | 54,29 | 55,54 | 1,36% | - |
| 11.08.2026 | 54,40 | 55,64 | 54,07 | 54,79 | 0,88% | - |
| 10.08.2026 | 52,59 | 54,73 | 52,31 | 54,31 | 4,40% | - |
| 07.08.2026 | 53,24 | 53,82 | 51,94 | 52,02 | -2,42% | - |
| 06.08.2026 | 54,37 | 55,10 | 52,33 | 53,31 | -2,15% | 12,00 |
| 05.08.2026 | 55,87 | 58,13 | 54,30 | 54,48 | -2,62% | - |
| 04.08.2026 | 58,15 | 58,78 | 55,16 | 55,95 | -2,12% | 145,00 |
| 03.08.2026 | 56,95 | 58,33 | 56,53 | 57,16 | -2,17% | 2,00 |
| 31.07.2026 | 56,67 | 58,70 | 56,65 | 58,42 | 0,78% | - |
| 30.07.2026 | 57,51 | 58,21 | 56,36 | 57,97 | 0,81% | 70,00 |
| 29.07.2026 | 56,13 | 57,98 | 56,13 | 57,50 | 2,20% | 50,00 |
| 28.07.2026 | 56,06 | 57,05 | 55,49 | 56,26 | -0,08% | - |
| 27.07.2026 | 58,14 | 58,14 | 55,63 | 56,31 | -2,70% | 1,00 |
| 24.07.2026 | 58,27 | 58,65 | 57,51 | 57,87 | -1,08% | 1,00 |
| 23.07.2026 | 56,92 | 58,72 | 56,86 | 58,50 | 3,03% | 24,00 |
| 22.07.2026 | 56,47 | 57,54 | 55,86 | 56,78 | 2,31% | - |
| 21.07.2026 | 54,37 | 55,58 | 53,79 | 55,50 | 1,26% | - |
| 20.07.2026 | 54,58 | 55,13 | 53,92 | 54,81 | 1,11% | 10,00 |
| 17.07.2026 | 53,50 | 54,78 | 52,75 | 54,21 | 2,27% | 500,00 |
| 16.07.2026 | 52,30 | 53,61 | 52,01 | 53,00 | 0,04% | - |
| 15.07.2026 | 53,45 | 54,25 | 52,17 | 52,98 | -1,16% | - |
| 14.07.2026 | 53,96 | 54,66 | 53,13 | 53,60 | -0,25% | - |
| 13.07.2026 | 52,15 | 54,10 | 52,15 | 53,74 | 4,04% | 166,00 |
| 10.07.2026 | 51,17 | 51,90 | 50,68 | 51,65 | 0,88% | 201,00 |
| 09.07.2026 | 51,74 | 52,00 | 50,73 | 51,20 | -0,52% | - |
| 08.07.2026 | 49,62 | 51,70 | 49,41 | 51,47 | 3,74% | - |
| 07.07.2026 | 48,31 | 49,84 | 48,30 | 49,62 | 3,55% | 55,00 |
| 06.07.2026 | 48,19 | 48,49 | 47,49 | 47,92 | -0,39% | - |
| 03.07.2026 | 48,15 | 48,95 | 47,86 | 48,11 | -0,06% | - |
| 02.07.2026 | 47,06 | 48,15 | 46,34 | 48,13 | 2,46% | 100,00 |
| 01.07.2026 | 47,15 | 47,54 | 45,64 | 46,98 | -0,01% | 17,00 |
| 30.06.2026 | 47,07 | 47,76 | 46,83 | 46,98 | -0,15% | - |
| 29.06.2026 | 47,56 | 47,96 | 47,04 | 47,05 | -0,42% | - |
| 26.06.2026 | 47,89 | 47,89 | 46,67 | 47,25 | -1,40% | - |
| 25.06.2026 | 47,91 | 48,11 | 46,78 | 47,92 | 0,85% | - |
| 24.06.2026 | 49,64 | 49,70 | 47,47 | 47,52 | -4,16% | 600,00 |
| 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 |