32,270€
0,86%
Echtzeit-Aktienkurs Suncor Energy Inc.
Bid:
Ask:
Aktienkurse zur Suncor Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 31,93 | 32,53 | 31,87 | 32,25 | 0,78% | 747,00 |
| 05.06.2025 | 31,78 | 32,28 | 31,63 | 32,00 | 0,47% | 220,00 |
| 04.06.2025 | 32,25 | 32,48 | 31,46 | 31,85 | -2,00% | 80,00 |
| 03.06.2025 | 31,95 | 32,68 | 31,82 | 32,50 | 1,44% | 231,00 |
| 02.06.2025 | 31,71 | 32,21 | 31,56 | 32,04 | 2,20% | - |
| 30.05.2025 | 31,42 | 31,76 | 31,10 | 31,35 | -0,29% | - |
| 29.05.2025 | 31,69 | 31,72 | 31,07 | 31,44 | 0,35% | 307,00 |
| 28.05.2025 | 31,55 | 31,87 | 31,32 | 31,33 | -0,57% | 100,00 |
| 27.05.2025 | 31,44 | 31,95 | 31,31 | 31,51 | -0,03% | 544,00 |
| 26.05.2025 | 31,47 | 31,81 | 31,29 | 31,52 | 0,19% | 50,00 |
| 23.05.2025 | 31,33 | 31,54 | 30,82 | 31,46 | 0,19% | 31,00 |
| 22.05.2025 | 31,21 | 31,57 | 30,70 | 31,40 | 1,09% | 90,00 |
| 21.05.2025 | 31,51 | 31,56 | 30,94 | 31,06 | -0,54% | 508,00 |
| 20.05.2025 | 31,39 | 31,92 | 31,11 | 31,23 | -0,76% | - |
| 19.05.2025 | 32,01 | 32,04 | 31,18 | 31,47 | -1,61% | 180,00 |
| 16.05.2025 | 32,11 | 32,36 | 31,84 | 31,98 | -0,61% | 78,00 |
| 15.05.2025 | 31,99 | 32,23 | 31,63 | 32,18 | -1,20% | 1,00 |
| 14.05.2025 | 32,42 | 32,58 | 32,07 | 32,57 | 0,06% | 810,00 |
| 13.05.2025 | 32,37 | 32,76 | 32,24 | 32,55 | 0,71% | 75,00 |
| 12.05.2025 | 31,43 | 32,64 | 31,40 | 32,32 | 4,09% | 12,00 |
| 09.05.2025 | 30,58 | 31,13 | 30,52 | 31,05 | 1,77% | 4,00 |
| 08.05.2025 | 30,24 | 30,78 | 30,08 | 30,51 | 1,45% | 1.149,00 |
| 07.05.2025 | 31,23 | 31,73 | 29,60 | 30,07 | -2,61% | 2.756,00 |
| 06.05.2025 | 31,16 | 31,36 | 30,76 | 30,88 | 0,10% | 624,00 |
| 05.05.2025 | 31,13 | 31,46 | 30,77 | 30,85 | -3,20% | 9,00 |
| 02.05.2025 | 31,38 | 32,05 | 31,13 | 31,87 | 2,18% | 750,00 |
| 30.04.2025 | 31,17 | 31,37 | 30,59 | 31,19 | -0,76% | 223,00 |
| 29.04.2025 | 31,01 | 31,61 | 30,91 | 31,43 | 0,45% | 146,00 |
| 28.04.2025 | 31,38 | 31,51 | 31,10 | 31,29 | -0,13% | 36,00 |
| 25.04.2025 | 31,34 | 31,69 | 30,93 | 31,33 | 0,22% | 310,00 |
| 24.04.2025 | 30,98 | 31,50 | 30,75 | 31,26 | 0,87% | 470,00 |
| 23.04.2025 | 31,58 | 32,00 | 30,63 | 30,99 | 0,00% | 452,00 |
| 22.04.2025 | 30,38 | 31,26 | 30,37 | 30,99 | 2,18% | 1.008,00 |
| 17.04.2025 | 29,89 | 30,81 | 29,71 | 30,33 | 2,22% | 956,00 |
| 16.04.2025 | 29,09 | 30,00 | 29,09 | 29,67 | 0,61% | - |
| 15.04.2025 | 29,57 | 30,04 | 29,24 | 29,49 | -0,12% | 282,00 |
| 14.04.2025 | 29,50 | 30,31 | 29,03 | 29,52 | -0,03% | 454,00 |
| 11.04.2025 | 28,21 | 29,75 | 28,10 | 29,53 | 2,80% | 1.762,00 |
| 10.04.2025 | 31,18 | 31,35 | 28,30 | 28,73 | -8,30% | 465,00 |
| 09.04.2025 | 28,28 | 31,72 | 27,53 | 31,33 | 8,62% | 680,00 |
| 08.04.2025 | 30,53 | 31,34 | 28,51 | 28,84 | -4,91% | 1.362,00 |
| 07.04.2025 | 29,31 | 31,01 | 28,54 | 30,33 | 0,05% | 1.234,00 |
| 04.04.2025 | 33,14 | 33,20 | 29,96 | 30,32 | -9,17% | 1.951,00 |
| 03.04.2025 | 34,89 | 34,92 | 33,26 | 33,38 | -7,45% | 2.379,00 |
| 02.04.2025 | 36,17 | 36,22 | 35,58 | 36,06 | -0,30% | 86,00 |
| 01.04.2025 | 35,90 | 36,19 | 35,53 | 36,17 | 1,01% | 155,00 |
| 31.03.2025 | 35,54 | 36,28 | 34,93 | 35,81 | 1,07% | 627,00 |
| 28.03.2025 | 35,73 | 35,88 | 35,26 | 35,43 | -1,06% | 50,00 |
| 27.03.2025 | 35,90 | 36,22 | 35,62 | 35,81 | -0,93% | 1.389,00 |
| 26.03.2025 | 35,75 | 36,28 | 35,57 | 36,15 | 1,35% | 530,00 |
| 25.03.2025 | 35,54 | 36,06 | 35,30 | 35,67 | 0,27% | 317,00 |
| 24.03.2025 | 34,69 | 35,62 | 34,59 | 35,57 | 2,80% | 792,00 |
| 21.03.2025 | 34,75 | 34,83 | 34,37 | 34,60 | -0,43% | 150,00 |
| 20.03.2025 | 34,60 | 34,75 | 34,14 | 34,75 | 0,78% | 250,00 |
| 19.03.2025 | 34,30 | 34,90 | 34,04 | 34,48 | 0,36% | - |
| 18.03.2025 | 34,64 | 34,88 | 33,94 | 34,36 | -0,33% | 181,00 |
| 17.03.2025 | 33,90 | 34,60 | 33,49 | 34,47 | 1,43% | 551,00 |
| 14.03.2025 | 33,24 | 34,00 | 32,79 | 33,99 | 3,00% | 60,00 |
| 13.03.2025 | 32,72 | 33,31 | 32,50 | 33,00 | 0,64% | 120,00 |
| 12.03.2025 | 32,30 | 33,06 | 32,23 | 32,79 | 1,20% | 50,00 |
| 11.03.2025 | 32,91 | 33,17 | 32,08 | 32,40 | -1,61% | - |
| 10.03.2025 | 32,90 | 33,36 | 32,76 | 32,93 | -0,24% | 623,00 |
| 07.03.2025 | 32,24 | 33,23 | 31,93 | 33,01 | 2,29% | 388,00 |
| 06.03.2025 | 31,82 | 32,38 | 31,32 | 32,27 | 1,54% | 502,00 |
| 05.03.2025 | 33,00 | 33,18 | 31,41 | 31,78 | -4,00% | 1.833,00 |
| 04.03.2025 | 34,79 | 34,79 | 32,85 | 33,10 | -4,21% | 1.623,00 |
| 03.03.2025 | 36,83 | 37,01 | 34,25 | 34,56 | -6,33% | 542,00 |
| 28.02.2025 | 36,60 | 36,96 | 36,12 | 36,89 | 0,42% | 8,00 |
| 27.02.2025 | 36,40 | 37,20 | 36,38 | 36,74 | 0,70% | 48,00 |
| 26.02.2025 | 36,77 | 37,03 | 36,24 | 36,48 | -0,78% | 130,00 |
| 25.02.2025 | 37,48 | 37,63 | 36,30 | 36,77 | -1,68% | 85,00 |
| 24.02.2025 | 37,79 | 37,98 | 37,20 | 37,40 | -0,84% | 397,00 |
| 21.02.2025 | 38,22 | 38,33 | 37,50 | 37,71 | -1,45% | 6.416,00 |
| 20.02.2025 | 38,22 | 38,44 | 38,00 | 38,27 | 0,09% | - |
| 19.02.2025 | 38,26 | 38,47 | 38,06 | 38,23 | 0,26% | 372,00 |
| 18.02.2025 | 38,21 | 38,45 | 37,57 | 38,13 | -0,07% | 242,00 |
| 17.02.2025 | 38,10 | 38,18 | 37,82 | 38,16 | 1,26% | 100,00 |
| 14.02.2025 | 38,20 | 38,45 | 37,52 | 37,68 | -1,22% | 1.656,00 |
| 13.02.2025 | 37,85 | 38,48 | 37,63 | 38,15 | 0,01% | 1.440,00 |
| 12.02.2025 | 39,13 | 39,23 | 37,94 | 38,14 | -2,77% | 153,00 |
| 11.02.2025 | 38,36 | 39,38 | 38,35 | 39,23 | 2,27% | 802,00 |
| 10.02.2025 | 37,73 | 38,46 | 37,60 | 38,36 | 2,24% | 113,00 |
| 07.02.2025 | 37,14 | 37,88 | 36,71 | 37,52 | 1,39% | 33,00 |
| 06.02.2025 | 37,21 | 38,11 | 36,67 | 37,00 | -0,63% | 126,00 |
| 05.02.2025 | 36,74 | 37,37 | 36,32 | 37,24 | 1,35% | 211,00 |
| 04.02.2025 | 36,34 | 37,22 | 36,17 | 36,74 | 0,70% | 475,00 |
| 03.02.2025 | 36,53 | 36,90 | 35,27 | 36,49 | 0,98% | 1.174,00 |
| 31.01.2025 | 37,23 | 37,29 | 36,11 | 36,13 | -2,68% | 235,00 |
| 30.01.2025 | 36,99 | 37,45 | 36,78 | 37,13 | 0,18% | 486,00 |
| 29.01.2025 | 36,61 | 37,12 | 36,34 | 37,06 | 1,09% | 52,00 |
| 28.01.2025 | 37,07 | 37,32 | 36,41 | 36,66 | -0,84% | 190,00 |
| 27.01.2025 | 37,00 | 37,28 | 36,25 | 36,97 | -0,35% | 454,00 |
| 24.01.2025 | 37,91 | 37,99 | 37,07 | 37,10 | -1,86% | 10,00 |
| 23.01.2025 | 37,55 | 38,27 | 37,38 | 37,81 | 0,41% | 874,00 |
| 22.01.2025 | 37,97 | 38,55 | 37,57 | 37,65 | -1,43% | 462,00 |
| 21.01.2025 | 38,18 | 38,33 | 37,30 | 38,20 | -0,29% | 459,00 |
| 20.01.2025 | 37,86 | 38,36 | 37,00 | 38,31 | 0,86% | 2.193,00 |
| 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 |