39,360$
-1,53%
Echtzeit-Aktienkurs Suncor Energy Inc.
Bid:
Ask:
Aktienkurse zur Suncor Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.09.2025 | 39,84 | 40,15 | 39,61 | 39,97 | -0,45% | 3.809.879,00 |
| 04.09.2025 | 40,05 | 40,41 | 39,70 | 40,15 | -1,18% | 2.508.695,00 |
| 03.09.2025 | 41,00 | 41,29 | 40,40 | 40,63 | -1,65% | 12.010.838,00 |
| 02.09.2025 | 41,27 | 41,54 | 41,08 | 41,31 | 0,02% | 2.159.299,00 |
| 29.08.2025 | 41,52 | 41,76 | 41,21 | 41,30 | -0,72% | 4.249.081,00 |
| 28.08.2025 | 41,08 | 41,69 | 40,82 | 41,60 | 1,41% | 3.880.748,00 |
| 27.08.2025 | 39,97 | 41,04 | 39,92 | 41,02 | 2,35% | 3.084.975,00 |
| 26.08.2025 | 40,33 | 40,42 | 39,71 | 40,08 | -0,72% | 2.886.206,00 |
| 25.08.2025 | 39,88 | 40,38 | 39,72 | 40,37 | 0,95% | 2.599.445,00 |
| 22.08.2025 | 39,15 | 40,00 | 39,14 | 39,99 | 2,43% | 6.939.746,00 |
| 21.08.2025 | 38,59 | 39,06 | 38,41 | 39,04 | 1,14% | 4.577.798,00 |
| 20.08.2025 | 38,48 | 38,81 | 38,48 | 38,60 | 0,63% | 4.875.812,00 |
| 19.08.2025 | 38,42 | 38,68 | 38,25 | 38,36 | -0,57% | 3.869.316,00 |
| 18.08.2025 | 38,61 | 38,83 | 38,40 | 38,58 | -0,77% | 3.736.465,00 |
| 15.08.2025 | 39,00 | 39,10 | 38,72 | 38,88 | -0,28% | 1.956.959,00 |
| 14.08.2025 | 38,81 | 39,01 | 38,51 | 38,99 | 0,13% | 1.830.289,00 |
| 13.08.2025 | 38,81 | 38,95 | 38,50 | 38,94 | 0,26% | 1.921.984,00 |
| 12.08.2025 | 38,84 | 39,20 | 38,64 | 38,84 | 0,13% | 2.744.901,00 |
| 11.08.2025 | 39,33 | 39,54 | 38,68 | 38,79 | -1,10% | 2.603.028,00 |
| 08.08.2025 | 39,26 | 39,63 | 39,00 | 39,22 | 0,49% | 3.130.203,00 |
| 07.08.2025 | 39,40 | 39,55 | 38,47 | 39,03 | -0,51% | 3.299.195,00 |
| 06.08.2025 | 39,43 | 40,39 | 38,85 | 39,23 | -0,05% | 4.643.359,00 |
| 05.08.2025 | 39,13 | 39,44 | 38,66 | 39,25 | 0,67% | 3.862.738,00 |
| 04.08.2025 | 38,89 | 39,27 | 38,80 | 38,99 | -0,13% | 2.915.522,00 |
| 01.08.2025 | 39,31 | 39,37 | 38,58 | 39,04 | -1,06% | 3.846.566,00 |
| 31.07.2025 | 39,50 | 39,72 | 39,16 | 39,46 | -0,58% | 3.006.826,00 |
| 30.07.2025 | 39,81 | 39,93 | 39,54 | 39,69 | -0,95% | 2.307.107,00 |
| 29.07.2025 | 39,95 | 40,11 | 39,68 | 40,07 | 0,28% | 4.363.869,00 |
| 28.07.2025 | 39,54 | 40,08 | 39,53 | 39,96 | 1,73% | 2.454.704,00 |
| 25.07.2025 | 39,80 | 39,80 | 39,28 | 39,28 | -1,06% | 2.440.279,00 |
| 24.07.2025 | 39,44 | 39,84 | 39,14 | 39,70 | 0,03% | 2.719.066,00 |
| 23.07.2025 | 39,27 | 39,82 | 39,25 | 39,69 | 1,48% | 2.878.975,00 |
| 22.07.2025 | 38,60 | 39,19 | 38,58 | 39,11 | 1,06% | 2.657.874,00 |
| 21.07.2025 | 38,93 | 38,97 | 38,56 | 38,70 | -0,39% | 2.608.108,00 |
| 18.07.2025 | 39,43 | 39,51 | 38,70 | 38,85 | -0,61% | 3.033.227,00 |
| 17.07.2025 | 38,91 | 39,13 | 38,66 | 39,09 | -0,15% | 3.080.985,00 |
| 16.07.2025 | 39,34 | 39,44 | 38,65 | 39,15 | -0,68% | 3.458.806,00 |
| 15.07.2025 | 39,89 | 40,01 | 39,29 | 39,42 | -1,05% | 3.006.059,00 |
| 14.07.2025 | 40,13 | 40,17 | 39,46 | 39,84 | -0,65% | 3.867.772,00 |
| 11.07.2025 | 39,41 | 40,22 | 39,32 | 40,10 | 1,75% | 3.727.423,00 |
| 10.07.2025 | 39,09 | 39,42 | 38,81 | 39,41 | 0,46% | 3.392.320,00 |
| 09.07.2025 | 38,87 | 39,45 | 38,87 | 39,23 | 1,06% | 4.679.442,00 |
| 08.07.2025 | 37,89 | 39,00 | 37,76 | 38,82 | 2,62% | 4.295.807,00 |
| 07.07.2025 | 38,20 | 38,30 | 37,55 | 37,83 | -1,36% | 2.688.939,00 |
| 03.07.2025 | 38,26 | 38,39 | 38,06 | 38,35 | 0,13% | 1.466.755,00 |
| 02.07.2025 | 38,19 | 38,37 | 37,76 | 38,30 | 1,24% | 4.243.371,00 |
| 01.07.2025 | 37,67 | 37,94 | 37,23 | 37,83 | 1,01% | 2.726.924,00 |
| 30.06.2025 | 37,57 | 37,60 | 37,34 | 37,45 | -0,37% | 2.627.166,00 |
| 27.06.2025 | 38,06 | 38,09 | 37,25 | 37,59 | -1,00% | 6.415.890,00 |
| 26.06.2025 | 37,90 | 38,29 | 37,79 | 37,97 | 0,00% | 4.699.245,00 |
| 25.06.2025 | 38,14 | 38,32 | 37,93 | 37,97 | -0,81% | 4.894.450,00 |
| 24.06.2025 | 38,29 | 39,06 | 38,28 | 38,28 | -1,77% | 3.980.137,00 |
| 23.06.2025 | 40,09 | 40,40 | 38,94 | 38,97 | -2,94% | 6.059.218,00 |
| 20.06.2025 | 40,20 | 40,43 | 39,99 | 40,15 | 0,25% | 5.198.338,00 |
| 18.06.2025 | 41,00 | 41,20 | 39,91 | 40,05 | -2,41% | 11.397.281,00 |
| 17.06.2025 | 41,19 | 41,48 | 40,85 | 41,04 | 0,91% | 4.604.839,00 |
| 16.06.2025 | 40,66 | 41,21 | 40,37 | 40,67 | -0,71% | 5.526.282,00 |
| 13.06.2025 | 40,35 | 41,00 | 39,78 | 40,96 | 4,78% | 6.974.878,00 |
| 12.06.2025 | 38,70 | 39,13 | 38,60 | 39,09 | 0,59% | 2.922.969,00 |
| 11.06.2025 | 37,96 | 38,89 | 37,73 | 38,86 | 3,30% | 3.409.346,00 |
| 10.06.2025 | 37,24 | 38,01 | 37,13 | 37,62 | 1,73% | 6.014.051,00 |
| 09.06.2025 | 36,88 | 37,26 | 36,67 | 36,98 | 0,54% | 5.252.931,00 |
| 06.06.2025 | 36,70 | 37,05 | 36,60 | 36,78 | 0,49% | 6.280.724,00 |
| 05.06.2025 | 36,51 | 36,93 | 36,34 | 36,60 | 0,74% | 6.173.877,00 |
| 04.06.2025 | 36,48 | 37,00 | 35,93 | 36,33 | -1,60% | 4.929.988,00 |
| 03.06.2025 | 36,45 | 37,17 | 36,17 | 36,92 | 0,74% | 5.011.260,00 |
| 02.06.2025 | 36,46 | 36,75 | 36,03 | 36,65 | 3,09% | 12.764.573,00 |
| 30.05.2025 | 35,50 | 35,80 | 35,29 | 35,55 | -0,59% | 3.739.850,00 |
| 29.05.2025 | 35,38 | 35,82 | 35,35 | 35,76 | 1,22% | 2.674.085,00 |
| 28.05.2025 | 36,03 | 36,06 | 35,33 | 35,33 | -1,09% | 2.527.816,00 |
| 27.05.2025 | 36,28 | 36,37 | 35,57 | 35,72 | 0,03% | 2.598.694,00 |
| 23.05.2025 | 34,99 | 35,84 | 34,99 | 35,71 | 0,96% | 4.215.935,00 |
| 22.05.2025 | 34,94 | 35,61 | 34,67 | 35,37 | 0,65% | 3.164.179,00 |
| 21.05.2025 | 35,35 | 35,67 | 35,14 | 35,14 | -0,23% | 2.338.405,00 |