37,970€
0,09%
Echtzeit-Aktienkurs Suncor Energy
Bid:
Ask:
Aktienkurse zur Suncor Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 38,11 | 38,20 | 37,50 | 37,98 | 0,12% | 498,00 |
| 16.01.2025 | 38,85 | 39,37 | 37,72 | 37,94 | -2,62% | 478,00 |
| 15.01.2025 | 38,65 | 39,18 | 38,08 | 38,96 | 0,82% | 716,00 |
| 14.01.2025 | 38,44 | 38,70 | 38,03 | 38,64 | 0,16% | 3.151,00 |
| 13.01.2025 | 38,95 | 39,85 | 38,41 | 38,58 | 0,33% | 16.428,00 |
| 10.01.2025 | 37,22 | 38,63 | 37,22 | 38,46 | 3,30% | 519,00 |
| 09.01.2025 | 37,21 | 37,38 | 36,95 | 37,23 | 0,26% | 50,00 |
| 08.01.2025 | 37,03 | 37,31 | 36,67 | 37,13 | 0,24% | 6.310,00 |
| 07.01.2025 | 35,57 | 37,21 | 35,56 | 37,04 | 4,24% | 1.440,00 |
| 06.01.2025 | 35,31 | 36,09 | 35,15 | 35,54 | 0,58% | 975,00 |
| 03.01.2025 | 35,13 | 35,49 | 34,90 | 35,33 | 0,73% | 856,00 |
| 02.01.2025 | 34,25 | 35,42 | 34,25 | 35,08 | 4,11% | 1.291,00 |
| 30.12.2024 | 34,10 | 34,13 | 33,48 | 33,69 | -0,43% | 647,00 |
| 27.12.2024 | 33,80 | 34,17 | 33,52 | 33,84 | 0,48% | 139,00 |
| 23.12.2024 | 33,15 | 33,79 | 32,87 | 33,68 | 1,75% | 6.626,00 |
| 20.12.2024 | 33,42 | 33,62 | 33,01 | 33,10 | -0,81% | 1.152,00 |
| 19.12.2024 | 33,68 | 34,06 | 33,28 | 33,37 | -0,80% | 648,00 |
| 18.12.2024 | 34,14 | 34,46 | 33,57 | 33,64 | -1,65% | 5.183,00 |
| 17.12.2024 | 34,64 | 35,00 | 33,84 | 34,20 | -0,75% | 718,00 |
| 16.12.2024 | 34,84 | 35,01 | 34,21 | 34,46 | -1,60% | 2.134,00 |
| 13.12.2024 | 35,51 | 35,63 | 34,83 | 35,02 | -1,49% | 523,00 |
| 12.12.2024 | 36,37 | 36,59 | 35,44 | 35,55 | -2,20% | 297,00 |
| 11.12.2024 | 36,41 | 36,44 | 35,97 | 36,35 | 1,00% | 364,00 |
| 10.12.2024 | 36,16 | 36,49 | 35,95 | 35,99 | -0,55% | 90,00 |
| 09.12.2024 | 36,50 | 37,00 | 36,19 | 36,19 | -0,49% | 1.638,00 |
| 06.12.2024 | 37,03 | 37,10 | 36,13 | 36,37 | -1,69% | 100,00 |
| 05.12.2024 | 36,49 | 37,26 | 36,29 | 37,00 | 1,15% | 1.696,00 |
| 04.12.2024 | 37,10 | 37,35 | 36,27 | 36,58 | -1,32% | 542,00 |
| 03.12.2024 | 37,17 | 37,63 | 36,77 | 37,07 | -0,79% | 340,00 |
| 02.12.2024 | 37,88 | 38,35 | 37,04 | 37,36 | -0,61% | 2.352,00 |
| 29.11.2024 | 37,74 | 37,84 | 37,36 | 37,59 | -0,19% | 2.663,00 |
| 28.11.2024 | 37,41 | 37,78 | 37,32 | 37,66 | 0,65% | 309,00 |
| 27.11.2024 | 37,82 | 37,89 | 37,12 | 37,42 | -0,82% | 789,00 |
| 26.11.2024 | 38,74 | 39,02 | 37,54 | 37,73 | -2,68% | 668,00 |
| 25.11.2024 | 39,51 | 39,94 | 38,40 | 38,77 | -2,75% | 1.231,00 |
| 22.11.2024 | 39,17 | 39,92 | 39,16 | 39,86 | 1,49% | 59,00 |
| 21.11.2024 | 38,77 | 39,38 | 38,64 | 39,28 | 1,46% | 280,00 |
| 20.11.2024 | 38,67 | 39,29 | 38,51 | 38,71 | 0,12% | 1.273,00 |
| 19.11.2024 | 38,57 | 38,98 | 38,05 | 38,67 | 0,39% | 1.472,00 |
| 18.11.2024 | 38,49 | 38,79 | 38,28 | 38,52 | 0,36% | 1.461,00 |
| 15.11.2024 | 38,27 | 38,76 | 37,99 | 38,38 | -0,03% | 2.999,00 |
| 14.11.2024 | 37,48 | 38,68 | 37,47 | 38,39 | 2,29% | 19.925,00 |
| 13.11.2024 | 37,03 | 37,74 | 36,59 | 37,53 | 4,50% | 999,00 |
| 12.11.2024 | 36,36 | 36,72 | 35,72 | 35,91 | -1,32% | 393,00 |
| 11.11.2024 | 36,52 | 37,07 | 36,24 | 36,39 | -0,44% | 189,00 |
| 08.11.2024 | 36,59 | 36,88 | 36,24 | 36,55 | -0,29% | 175,00 |
| 07.11.2024 | 36,53 | 36,90 | 35,94 | 36,66 | 0,42% | 1.066,00 |
| 06.11.2024 | 34,79 | 36,90 | 34,25 | 36,50 | 3,72% | 5.261,00 |
| 05.11.2024 | 34,99 | 35,88 | 34,98 | 35,19 | 0,20% | 3.004,00 |
| 04.11.2024 | 35,20 | 35,37 | 34,85 | 35,12 | 1,24% | 801,00 |
| 01.11.2024 | 34,75 | 35,50 | 34,51 | 34,69 | -0,06% | 2.198,00 |
| 31.10.2024 | 35,01 | 35,19 | 34,38 | 34,71 | -1,03% | 550,00 |
| 30.10.2024 | 35,25 | 35,56 | 34,97 | 35,07 | -0,37% | 929,00 |
| 29.10.2024 | 35,31 | 36,08 | 34,94 | 35,20 | -1,01% | 624,00 |
| 28.10.2024 | 35,05 | 35,62 | 34,69 | 35,56 | -1,45% | 2.030,00 |
| 25.10.2024 | 35,54 | 36,23 | 35,44 | 36,09 | 1,48% | 255,00 |
| 24.10.2024 | 36,00 | 36,26 | 35,23 | 35,56 | -0,61% | 300,00 |
| 23.10.2024 | 36,31 | 36,42 | 35,54 | 35,78 | -1,32% | - |
| 22.10.2024 | 36,01 | 36,44 | 35,69 | 36,26 | 0,55% | 200,00 |
| 21.10.2024 | 36,01 | 36,50 | 35,81 | 36,06 | 0,17% | 154,00 |
| 18.10.2024 | 36,11 | 36,11 | 34,26 | 36,00 | 0,04% | 100,00 |
| 17.10.2024 | 35,62 | 36,01 | 35,40 | 35,99 | 1,00% | 7,00 |
| 16.10.2024 | 35,14 | 35,68 | 34,83 | 35,63 | 1,34% | 199,00 |
| 15.10.2024 | 35,63 | 35,92 | 35,02 | 35,16 | -4,35% | 346,00 |
| 14.10.2024 | 36,62 | 37,02 | 36,16 | 36,76 | -0,57% | 525,00 |
| 11.10.2024 | 36,93 | 36,98 | 36,47 | 36,97 | -0,24% | 352,00 |
| 10.10.2024 | 36,23 | 37,21 | 35,97 | 37,06 | 2,36% | 755,00 |
| 09.10.2024 | 35,87 | 36,22 | 35,37 | 36,21 | 1,16% | 269,00 |
| 08.10.2024 | 36,40 | 36,47 | 35,45 | 35,79 | -2,96% | - |
| 07.10.2024 | 36,30 | 37,04 | 36,28 | 36,88 | 1,36% | 630,00 |
| 04.10.2024 | 35,85 | 36,44 | 35,70 | 36,39 | 2,23% | 8.690,00 |
| 03.10.2024 | 35,10 | 35,79 | 34,80 | 35,59 | 1,71% | 280,00 |
| 02.10.2024 | 35,18 | 35,53 | 34,63 | 34,99 | 0,63% | 2.684,00 |
| 01.10.2024 | 33,17 | 34,85 | 32,62 | 34,77 | 4,84% | 8,00 |
| 30.09.2024 | 33,19 | 33,36 | 32,64 | 33,17 | 0,55% | 379,00 |
| 27.09.2024 | 32,69 | 33,06 | 32,63 | 32,99 | 1,01% | 300,00 |
| 26.09.2024 | 33,13 | 33,40 | 32,55 | 32,66 | -2,96% | 838,00 |
| 25.09.2024 | 34,24 | 34,35 | 33,42 | 33,65 | -1,64% | 389,00 |
| 24.09.2024 | 34,28 | 34,79 | 34,15 | 34,21 | 0,47% | 121,00 |
| 23.09.2024 | 33,45 | 34,35 | 33,23 | 34,05 | 2,13% | 17,00 |
| 20.09.2024 | 33,76 | 33,81 | 32,97 | 33,34 | -1,42% | 127,00 |
| 19.09.2024 | 33,63 | 34,01 | 33,38 | 33,82 | 1,58% | 520,00 |
| 18.09.2024 | 33,32 | 33,69 | 33,06 | 33,30 | -0,66% | - |
| 17.09.2024 | 33,06 | 33,52 | 32,87 | 33,52 | 1,41% | 70,00 |
| 16.09.2024 | 32,93 | 33,16 | 32,47 | 33,05 | 0,52% | 151,00 |
| 13.09.2024 | 32,87 | 33,37 | 32,76 | 32,88 | 0,34% | 200,00 |
| 12.09.2024 | 33,05 | 33,27 | 32,55 | 32,77 | 0,14% | 425,00 |
| 11.09.2024 | 32,79 | 33,25 | 32,30 | 32,73 | -0,06% | 786,00 |
| 10.09.2024 | 33,87 | 34,20 | 32,51 | 32,75 | -3,36% | 955,00 |
| 09.09.2024 | 33,82 | 34,26 | 33,63 | 33,89 | 0,61% | 1.598,00 |
| 06.09.2024 | 34,25 | 34,82 | 33,54 | 33,68 | -1,58% | 778,00 |
| 05.09.2024 | 35,25 | 35,42 | 34,20 | 34,22 | -2,40% | 1.146,00 |
| 04.09.2024 | 36,00 | 36,36 | 35,03 | 35,06 | -2,68% | 750,00 |
| 03.09.2024 | 36,77 | 36,87 | 35,20 | 36,03 | -2,11% | 4.786,00 |
| 02.09.2024 | 36,54 | 37,00 | 36,47 | 36,80 | 0,25% | 52,00 |
| 30.08.2024 | 37,05 | 37,20 | 36,24 | 36,71 | -0,84% | 985,00 |
| 29.08.2024 | 36,57 | 37,30 | 36,47 | 37,02 | 1,31% | 960,00 |
| 28.08.2024 | 36,47 | 36,76 | 36,09 | 36,54 | 0,12% | 50,00 |
| 27.08.2024 | 37,44 | 37,50 | 36,43 | 36,50 | -2,32% | 590,00 |
| 26.08.2024 | 36,42 | 37,59 | 36,38 | 37,36 | 2,38% | 1.555,00 |