62,360$
-1,50%
Echtzeit-Aktienkurs Suncor Energy
Bid:
Ask:
Aktienkurse zur Suncor Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 63,00 | 63,12 | 61,75 | 62,36 | -1,50% | 3.694.398,00 |
| 28.05.2026 | 64,89 | 64,89 | 63,27 | 63,31 | -1,03% | 2.315.746,00 |
| 27.05.2026 | 64,50 | 65,05 | 63,79 | 63,97 | -2,43% | 2.880.102,00 |
| 26.05.2026 | 66,24 | 66,65 | 65,49 | 65,56 | -2,64% | 2.385.629,00 |
| 22.05.2026 | 67,59 | 68,14 | 67,17 | 67,34 | -0,58% | 1.875.477,00 |
| 21.05.2026 | 67,88 | 69,16 | 67,40 | 67,73 | -0,15% | 3.498.159,00 |
| 20.05.2026 | 69,23 | 69,78 | 67,74 | 67,83 | -2,61% | 3.258.901,00 |
| 19.05.2026 | 69,01 | 70,20 | 68,38 | 69,65 | -0,11% | 3.246.061,00 |
| 18.05.2026 | 68,01 | 70,17 | 67,61 | 69,73 | 2,11% | 3.129.570,00 |
| 15.05.2026 | 67,33 | 68,38 | 67,08 | 68,29 | 2,25% | 3.377.602,00 |
| 14.05.2026 | 65,81 | 67,17 | 65,68 | 66,79 | 1,09% | 3.443.490,00 |
| 13.05.2026 | 66,56 | 67,00 | 65,42 | 66,07 | -0,74% | 2.031.459,00 |
| 12.05.2026 | 65,45 | 66,71 | 65,28 | 66,56 | 2,21% | 2.933.650,00 |
| 11.05.2026 | 64,82 | 65,37 | 64,52 | 65,12 | 1,73% | 2.116.296,00 |
| 08.05.2026 | 63,52 | 64,82 | 63,17 | 64,01 | 0,42% | 2.363.797,00 |
| 07.05.2026 | 63,29 | 64,22 | 62,74 | 63,74 | -0,90% | 3.146.188,00 |
| 06.05.2026 | 67,50 | 68,22 | 64,18 | 64,32 | -7,65% | 5.599.038,00 |
| 05.05.2026 | 68,18 | 70,29 | 67,95 | 69,65 | 1,59% | 3.630.199,00 |
| 04.05.2026 | 67,82 | 68,96 | 66,80 | 68,56 | 1,50% | 3.316.670,00 |
| 01.05.2026 | 68,30 | 68,30 | 66,36 | 67,55 | -1,33% | 3.526.220,00 |
| 30.04.2026 | 66,72 | 68,62 | 66,10 | 68,46 | 2,07% | 2.540.748,00 |
| 29.04.2026 | 66,00 | 67,12 | 65,69 | 67,07 | 2,88% | 1.951.687,00 |
| 28.04.2026 | 64,97 | 65,74 | 64,84 | 65,19 | 1,12% | 3.089.229,00 |
| 27.04.2026 | 64,64 | 64,95 | 64,08 | 64,47 | 0,73% | 2.283.516,00 |
| 24.04.2026 | 64,33 | 64,43 | 63,20 | 64,00 | -0,87% | 2.685.942,00 |
| 23.04.2026 | 63,76 | 64,60 | 63,65 | 64,56 | 1,78% | 2.200.531,00 |
| 22.04.2026 | 63,06 | 63,58 | 62,68 | 63,43 | 1,41% | 2.024.078,00 |
| 21.04.2026 | 61,88 | 62,77 | 61,67 | 62,55 | 1,44% | 4.023.329,00 |
| 20.04.2026 | 61,59 | 62,04 | 61,43 | 61,66 | 0,82% | 2.859.943,00 |
| 17.04.2026 | 61,17 | 61,86 | 59,27 | 61,16 | -4,17% | 6.996.303,00 |
| 16.04.2026 | 63,18 | 63,98 | 63,01 | 63,82 | 1,35% | 4.585.016,00 |
| 15.04.2026 | 63,51 | 63,91 | 62,90 | 62,97 | -0,93% | 2.361.124,00 |
| 14.04.2026 | 64,39 | 64,67 | 63,19 | 63,56 | -1,97% | 3.826.679,00 |
| 13.04.2026 | 65,30 | 65,54 | 64,69 | 64,84 | 0,64% | 3.103.998,00 |
| 10.04.2026 | 63,32 | 64,55 | 63,30 | 64,43 | 1,64% | 3.812.921,00 |
| 09.04.2026 | 65,00 | 65,64 | 63,10 | 63,39 | -1,78% | 4.365.668,00 |
| 08.04.2026 | 62,23 | 64,89 | 62,14 | 64,54 | -3,37% | 5.618.162,00 |
| 07.04.2026 | 66,66 | 67,40 | 66,44 | 66,79 | 1,07% | 4.526.872,00 |
| 06.04.2026 | 66,09 | 66,59 | 65,17 | 66,08 | 0,27% | 3.235.206,00 |
| 02.04.2026 | 66,51 | 67,18 | 64,97 | 65,90 | 1,48% | 4.502.702,00 |
| 01.04.2026 | 64,91 | 67,05 | 63,98 | 64,94 | -1,77% | 7.286.707,00 |
| 31.03.2026 | 66,01 | 67,29 | 64,05 | 66,11 | 0,20% | 7.396.796,00 |
| 30.03.2026 | 67,25 | 67,76 | 65,57 | 65,98 | -1,02% | 5.389.911,00 |
| 27.03.2026 | 65,11 | 66,68 | 64,98 | 66,66 | 2,59% | 4.889.416,00 |
| 26.03.2026 | 64,85 | 65,65 | 64,40 | 64,98 | 0,43% | 4.540.013,00 |
| 25.03.2026 | 63,56 | 64,84 | 62,95 | 64,70 | 0,92% | 5.512.746,00 |
| 24.03.2026 | 63,59 | 65,33 | 63,32 | 64,11 | 1,46% | 4.614.192,00 |
| 23.03.2026 | 62,69 | 63,43 | 61,37 | 63,19 | -0,82% | 6.544.106,00 |
| 20.03.2026 | 63,25 | 64,27 | 62,56 | 63,71 | 0,62% | 9.909.119,00 |
| 19.03.2026 | 62,36 | 64,63 | 61,99 | 63,32 | 2,16% | 9.767.598,00 |
| 18.03.2026 | 61,63 | 63,96 | 61,01 | 61,98 | 1,08% | 4.021.995,00 |
| 17.03.2026 | 60,86 | 61,78 | 60,43 | 61,32 | 1,15% | 5.405.342,00 |
| 16.03.2026 | 59,63 | 60,67 | 59,24 | 60,62 | 1,73% | 3.623.413,00 |
| 13.03.2026 | 59,36 | 60,13 | 59,00 | 59,59 | -0,27% | 3.884.471,00 |
| 12.03.2026 | 58,58 | 60,09 | 58,48 | 59,75 | 2,54% | 5.853.474,00 |
| 11.03.2026 | 57,31 | 58,48 | 57,00 | 58,27 | 1,73% | 3.599.430,00 |
| 10.03.2026 | 57,36 | 57,99 | 56,59 | 57,28 | -0,21% | 4.642.397,00 |
| 09.03.2026 | 57,68 | 58,37 | 56,82 | 57,40 | 0,99% | 9.497.253,00 |
| 06.03.2026 | 58,63 | 58,63 | 56,53 | 56,84 | -1,34% | 4.564.640,00 |
| 05.03.2026 | 57,25 | 57,96 | 56,81 | 57,61 | 0,47% | 4.981.554,00 |
| 04.03.2026 | 55,87 | 57,34 | 55,29 | 57,34 | 0,35% | 4.085.857,00 |
| 03.03.2026 | 58,15 | 58,47 | 56,47 | 57,14 | -1,11% | 17.402.486,00 |
| 02.03.2026 | 58,15 | 58,42 | 57,15 | 57,78 | 2,23% | 5.572.018,00 |
| 27.02.2026 | 55,89 | 56,76 | 55,64 | 56,52 | 1,84% | 2.939.762,00 |
| 26.02.2026 | 55,13 | 55,83 | 54,82 | 55,50 | -0,45% | 2.785.847,00 |
| 25.02.2026 | 56,10 | 56,17 | 54,99 | 55,75 | -0,39% | 2.599.513,00 |
| 24.02.2026 | 57,01 | 57,01 | 55,73 | 55,97 | -0,53% | 2.186.660,00 |
| 23.02.2026 | 56,00 | 56,53 | 55,83 | 56,27 | 0,95% | 2.190.003,00 |
| 20.02.2026 | 56,57 | 56,96 | 55,49 | 55,74 | -1,87% | 4.040.379,00 |
| 19.02.2026 | 56,09 | 57,13 | 55,87 | 56,80 | 1,70% | 6.901.609,00 |
| 18.02.2026 | 55,68 | 55,93 | 55,29 | 55,85 | 1,38% | 6.381.789,00 |
| 17.02.2026 | 55,60 | 56,20 | 54,29 | 55,09 | -1,61% | 3.261.682,00 |
| 13.02.2026 | 55,00 | 56,00 | 54,89 | 55,99 | 1,63% | 2.710.636,00 |
| 12.02.2026 | 55,49 | 56,46 | 54,84 | 55,09 | -1,52% | 4.287.336,00 |
| 11.02.2026 | 55,15 | 56,25 | 55,09 | 55,94 | 2,44% | 4.785.686,00 |
| 10.02.2026 | 54,90 | 55,05 | 53,93 | 54,61 | -0,11% | 4.752.871,00 |
| 09.02.2026 | 53,78 | 54,68 | 53,75 | 54,67 | 1,62% | 3.977.727,00 |
| 06.02.2026 | 53,28 | 53,92 | 52,79 | 53,80 | 1,26% | 7.696.871,00 |
| 05.02.2026 | 52,09 | 53,37 | 52,09 | 53,13 | -0,02% | 4.865.602,00 |
| 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 |