53,140$
-0,60%
Echtzeit-Aktienkurs Suncor Energy Inc.
Bid:
Ask:
Aktienkurse zur Suncor Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 53,79 | 55,30 | 52,56 | 53,14 | -0,60% | 8.502.695,00 |
| 03.02.2026 | 53,11 | 53,78 | 52,68 | 53,46 | 1,52% | 7.666.326,00 |
| 02.02.2026 | 51,44 | 52,93 | 51,38 | 52,66 | -0,59% | 6.639.233,00 |
| 30.01.2026 | 53,37 | 53,75 | 52,01 | 52,97 | -1,34% | 7.430.537,00 |
| 29.01.2026 | 54,10 | 54,80 | 53,37 | 53,69 | 1,30% | 4.910.472,00 |
| 28.01.2026 | 52,36 | 53,19 | 52,05 | 53,00 | 1,86% | 3.941.123,00 |
| 27.01.2026 | 51,43 | 52,11 | 51,38 | 52,03 | 1,68% | 2.660.958,00 |
| 26.01.2026 | 51,41 | 51,42 | 50,76 | 51,17 | 2,61% | 2.640.626,00 |
| 22.01.2026 | 50,53 | 50,64 | 49,50 | 49,87 | -1,27% | 3.344.409,00 |
| 21.01.2026 | 50,05 | 50,70 | 49,79 | 50,51 | 2,35% | 5.312.060,00 |
| 20.01.2026 | 50,42 | 50,82 | 48,99 | 49,35 | -0,78% | 3.865.162,00 |
| 16.01.2026 | 49,12 | 50,24 | 49,12 | 49,74 | 1,57% | 4.245.720,00 |
| 15.01.2026 | 48,94 | 49,51 | 48,58 | 48,97 | -1,37% | 2.839.113,00 |
| 14.01.2026 | 48,29 | 50,12 | 48,25 | 49,65 | 3,16% | 6.739.834,00 |
| 13.01.2026 | 46,97 | 48,56 | 46,76 | 48,13 | 3,22% | 5.360.578,00 |
| 12.01.2026 | 47,00 | 47,24 | 46,53 | 46,63 | -0,13% | 3.355.680,00 |
| 09.01.2026 | 45,88 | 46,77 | 45,86 | 46,69 | 2,01% | 3.380.192,00 |
| 08.01.2026 | 45,30 | 46,19 | 44,75 | 45,77 | 1,04% | 6.102.795,00 |
| 07.01.2026 | 44,99 | 45,87 | 44,56 | 45,30 | 0,13% | 7.879.630,00 |
| 06.01.2026 | 44,93 | 45,89 | 44,76 | 45,24 | 1,05% | 6.086.374,00 |
| 05.01.2026 | 44,65 | 45,09 | 42,69 | 44,77 | -1,80% | 11.275.794,00 |
| 02.01.2026 | 44,30 | 45,76 | 44,14 | 45,59 | 2,77% | 4.564.675,00 |
| 31.12.2025 | 44,53 | 44,64 | 44,09 | 44,36 | -0,31% | 1.596.764,00 |
| 30.12.2025 | 43,91 | 44,68 | 43,90 | 44,50 | 1,76% | 2.577.492,00 |
| 29.12.2025 | 43,36 | 43,96 | 43,36 | 43,73 | 1,44% | 2.867.499,00 |
| 26.12.2025 | 43,25 | 43,44 | 42,98 | 43,11 | -0,30% | 1.261.331,00 |
| 24.12.2025 | 42,99 | 43,44 | 42,99 | 43,24 | 0,19% | 1.304.724,00 |
| 23.12.2025 | 43,15 | 43,29 | 42,46 | 43,16 | 0,49% | 3.159.026,00 |
| 22.12.2025 | 43,15 | 43,36 | 42,93 | 42,95 | 0,47% | 2.047.440,00 |
| 19.12.2025 | 42,60 | 43,04 | 42,53 | 42,75 | 0,83% | 3.847.041,00 |
| 18.12.2025 | 42,78 | 42,98 | 42,34 | 42,40 | -0,98% | 3.524.947,00 |
| 17.12.2025 | 42,41 | 43,00 | 42,09 | 42,82 | 1,42% | 3.935.808,00 |
| 16.12.2025 | 43,27 | 43,34 | 42,16 | 42,22 | -3,28% | 4.436.990,00 |
| 15.12.2025 | 44,39 | 44,39 | 43,36 | 43,65 | -1,62% | 2.935.869,00 |
| 12.12.2025 | 44,26 | 44,49 | 43,95 | 44,37 | 0,14% | 6.884.047,00 |
| 11.12.2025 | 44,28 | 44,49 | 43,91 | 44,31 | 0,32% | 6.201.213,00 |
| 10.12.2025 | 43,78 | 44,31 | 43,54 | 44,17 | 0,87% | 3.229.777,00 |
| 09.12.2025 | 44,06 | 44,52 | 43,71 | 43,79 | -0,55% | 2.231.161,00 |
| 08.12.2025 | 44,00 | 44,69 | 43,84 | 44,03 | -0,50% | 5.537.567,00 |
| 05.12.2025 | 44,69 | 45,00 | 44,15 | 44,25 | -1,16% | 6.149.137,00 |
| 04.12.2025 | 44,81 | 45,48 | 44,73 | 44,77 | 0,20% | 4.687.552,00 |
| 03.12.2025 | 43,83 | 44,83 | 43,74 | 44,68 | 1,68% | 3.292.772,00 |
| 02.12.2025 | 44,69 | 44,71 | 43,85 | 43,94 | -1,92% | 12.168.860,00 |
| 01.12.2025 | 45,23 | 45,42 | 44,60 | 44,80 | 0,04% | 3.308.242,00 |
| 28.11.2025 | 44,75 | 45,18 | 44,54 | 44,78 | 0,74% | 933.570,00 |
| 26.11.2025 | 44,35 | 44,70 | 44,26 | 44,45 | 0,32% | 2.592.329,00 |
| 25.11.2025 | 43,97 | 44,58 | 43,69 | 44,31 | 0,07% | 3.000.946,00 |
| 24.11.2025 | 44,17 | 44,35 | 43,55 | 44,28 | -0,87% | 3.657.873,00 |
| 20.11.2025 | 45,05 | 45,60 | 44,65 | 44,67 | -0,69% | 3.079.818,00 |
| 19.11.2025 | 44,58 | 45,04 | 44,27 | 44,98 | -0,49% | 2.024.227,00 |
| 18.11.2025 | 44,19 | 45,45 | 43,89 | 45,20 | 1,78% | 2.705.213,00 |
| 17.11.2025 | 44,24 | 44,98 | 44,10 | 44,41 | 1,81% | 3.160.688,00 |
| 13.11.2025 | 44,25 | 44,70 | 43,39 | 43,62 | -1,38% | 2.841.659,00 |
| 12.11.2025 | 43,96 | 44,51 | 43,51 | 44,23 | 0,34% | 6.072.359,00 |
| 11.11.2025 | 43,24 | 44,20 | 43,22 | 44,08 | 2,23% | 4.856.516,00 |
| 10.11.2025 | 42,70 | 43,12 | 42,26 | 43,12 | 1,17% | 4.629.920,00 |
| 07.11.2025 | 42,21 | 42,72 | 42,04 | 42,62 | 1,50% | 5.200.763,00 |
| 06.11.2025 | 41,66 | 42,05 | 41,38 | 41,99 | 1,87% | 6.922.321,00 |
| 05.11.2025 | 40,49 | 41,90 | 40,49 | 41,22 | 4,33% | 7.875.367,00 |
| 04.11.2025 | 39,17 | 39,54 | 38,72 | 39,51 | -0,30% | 4.673.802,00 |
| 03.11.2025 | 39,70 | 39,83 | 39,16 | 39,63 | -0,45% | 3.213.041,00 |
| 31.10.2025 | 39,81 | 40,27 | 39,57 | 39,81 | 0,23% | 2.833.528,00 |
| 30.10.2025 | 39,78 | 40,11 | 39,60 | 39,72 | -0,70% | 2.240.443,00 |
| 29.10.2025 | 40,12 | 40,33 | 39,61 | 40,00 | 0,93% | 2.542.951,00 |
| 28.10.2025 | 39,78 | 40,02 | 39,53 | 39,63 | -1,02% | 2.205.979,00 |
| 27.10.2025 | 39,94 | 40,27 | 39,84 | 40,04 | 0,53% | 2.477.049,00 |
| 24.10.2025 | 39,65 | 39,92 | 39,49 | 39,83 | 0,53% | 2.405.022,00 |
| 23.10.2025 | 39,89 | 40,35 | 39,55 | 39,62 | 1,36% | 3.926.835,00 |
| 22.10.2025 | 38,39 | 39,27 | 38,34 | 39,09 | 2,41% | 3.952.194,00 |
| 21.10.2025 | 38,38 | 38,49 | 37,77 | 38,17 | -0,39% | 2.759.546,00 |
| 20.10.2025 | 38,58 | 38,74 | 38,21 | 38,32 | -0,70% | 4.298.412,00 |
| 17.10.2025 | 38,73 | 38,73 | 38,40 | 38,59 | 0,03% | 3.052.196,00 |
| 16.10.2025 | 39,20 | 39,28 | 38,35 | 38,58 | -1,33% | 3.290.045,00 |
| 15.10.2025 | 39,65 | 39,92 | 39,04 | 39,10 | -0,66% | 3.123.890,00 |
| 14.10.2025 | 39,24 | 39,75 | 39,16 | 39,36 | -1,53% | 2.184.330,00 |
| 13.10.2025 | 39,94 | 40,05 | 39,62 | 39,97 | 1,22% | 1.881.212,00 |
| 10.10.2025 | 40,12 | 40,19 | 39,36 | 39,49 | -2,18% | 4.782.188,00 |
| 09.10.2025 | 41,08 | 41,37 | 40,37 | 40,37 | -1,15% | 2.711.243,00 |
| 08.10.2025 | 41,39 | 41,40 | 40,10 | 40,84 | -1,28% | 7.680.314,00 |
| 07.10.2025 | 41,52 | 41,78 | 40,92 | 41,37 | -0,39% | 2.931.853,00 |
| 06.10.2025 | 41,60 | 41,70 | 41,10 | 41,53 | 1,02% | 1.911.439,00 |
| 02.10.2025 | 41,10 | 41,45 | 41,07 | 41,11 | -0,36% | 1.723.555,00 |
| 01.10.2025 | 41,73 | 41,98 | 41,26 | 41,26 | -1,32% | 2.754.626,00 |
| 30.09.2025 | 41,65 | 41,92 | 41,32 | 41,81 | -0,38% | 3.743.899,00 |
| 29.09.2025 | 42,41 | 42,41 | 41,79 | 41,97 | -1,53% | 2.757.764,00 |
| 26.09.2025 | 42,74 | 43,39 | 42,50 | 42,62 | -0,19% | 2.084.504,00 |
| 25.09.2025 | 42,15 | 42,79 | 42,15 | 42,70 | 0,68% | 2.339.815,00 |
| 24.09.2025 | 42,56 | 42,90 | 42,38 | 42,41 | 0,21% | 2.718.781,00 |
| 23.09.2025 | 42,03 | 42,99 | 41,95 | 42,32 | 1,29% | 4.990.702,00 |
| 22.09.2025 | 41,49 | 41,99 | 41,07 | 41,78 | 0,55% | 5.473.040,00 |
| 19.09.2025 | 42,91 | 42,93 | 41,41 | 41,55 | -2,74% | 6.053.329,00 |
| 18.09.2025 | 42,85 | 42,90 | 42,19 | 42,72 | -0,30% | 3.552.654,00 |
| 17.09.2025 | 42,86 | 43,18 | 42,55 | 42,85 | -0,40% | 4.008.904,00 |
| 16.09.2025 | 42,40 | 43,48 | 42,28 | 43,02 | 1,92% | 4.156.793,00 |
| 15.09.2025 | 41,82 | 42,33 | 41,52 | 42,21 | 1,17% | 3.450.866,00 |
| 12.09.2025 | 42,20 | 42,30 | 41,70 | 41,72 | -0,71% | 1.722.541,00 |
| 11.09.2025 | 42,00 | 42,40 | 41,77 | 42,02 | -0,57% | 2.850.313,00 |
| 10.09.2025 | 41,11 | 42,26 | 41,04 | 42,26 | 3,17% | 4.044.150,00 |
| 09.09.2025 | 40,31 | 41,46 | 40,31 | 40,96 | 1,76% | 4.432.312,00 |
| 08.09.2025 | 40,11 | 40,53 | 39,59 | 40,25 | 0,70% | 3.247.126,00 |