34,160€
0,25%
Echtzeit-Aktienkurs Suncor Energy Inc.
Bid:
Ask:
Aktienkurse zur Suncor Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 34,02 | 34,27 | 33,94 | 34,27 | 0,56% | - |
| 14.10.2025 | 34,33 | 34,38 | 33,84 | 34,08 | -1,09% | - |
| 13.10.2025 | 34,39 | 34,63 | 34,28 | 34,45 | 1,03% | 165,00 |
| 10.10.2025 | 35,11 | 35,12 | 33,92 | 34,10 | -3,78% | 620,00 |
| 09.10.2025 | 35,22 | 35,45 | 35,07 | 35,44 | 1,16% | 1,00 |
| 08.10.2025 | 35,64 | 35,79 | 34,52 | 35,04 | -1,09% | 470,00 |
| 07.10.2025 | 35,55 | 35,79 | 35,10 | 35,42 | -0,34% | 213,00 |
| 06.10.2025 | 35,49 | 35,70 | 35,11 | 35,54 | 0,97% | 1.023,00 |
| 03.10.2025 | 35,25 | 35,41 | 35,04 | 35,20 | 0,20% | 952,00 |
| 02.10.2025 | 35,19 | 35,38 | 34,75 | 35,13 | -0,40% | 184,00 |
| 01.10.2025 | 35,53 | 35,76 | 35,12 | 35,27 | -0,28% | 30,00 |
| 30.09.2025 | 35,72 | 35,75 | 35,24 | 35,37 | -1,17% | 138,00 |
| 29.09.2025 | 36,41 | 36,58 | 35,63 | 35,79 | -1,57% | 344,00 |
| 26.09.2025 | 36,58 | 37,10 | 36,32 | 36,36 | -0,76% | 543,00 |
| 25.09.2025 | 36,14 | 36,69 | 35,92 | 36,64 | 1,15% | 210,00 |
| 24.09.2025 | 35,78 | 36,49 | 35,72 | 36,23 | 1,27% | 1.082,00 |
| 23.09.2025 | 35,29 | 36,44 | 35,26 | 35,77 | 1,02% | 201,00 |
| 22.09.2025 | 35,50 | 35,59 | 34,86 | 35,41 | 0,25% | 82,00 |
| 19.09.2025 | 36,10 | 36,52 | 35,24 | 35,32 | -2,57% | 28,00 |
| 18.09.2025 | 36,20 | 36,51 | 35,82 | 36,25 | 0,17% | 1.055,00 |
| 17.09.2025 | 36,21 | 36,41 | 36,00 | 36,19 | -0,19% | 1.389,00 |
| 16.09.2025 | 35,73 | 36,63 | 35,39 | 36,26 | 1,26% | 503,00 |
| 15.09.2025 | 35,63 | 35,97 | 35,29 | 35,81 | 0,34% | 33,00 |
| 12.09.2025 | 35,64 | 36,25 | 35,55 | 35,69 | -0,39% | - |
| 11.09.2025 | 36,02 | 36,22 | 35,48 | 35,83 | -0,03% | 541,00 |
| 10.09.2025 | 35,21 | 35,85 | 34,96 | 35,84 | 2,43% | 132,00 |
| 09.09.2025 | 34,30 | 35,40 | 34,22 | 34,99 | 2,61% | 312,00 |
| 08.09.2025 | 34,42 | 34,62 | 33,70 | 34,10 | -0,04% | 6,00 |
| 05.09.2025 | 34,51 | 34,55 | 33,75 | 34,12 | -1,06% | - |
| 04.09.2025 | 34,60 | 34,88 | 34,10 | 34,48 | -1,19% | 180,00 |
| 03.09.2025 | 35,36 | 35,44 | 34,62 | 34,90 | -1,63% | 237,00 |
| 02.09.2025 | 35,68 | 35,85 | 35,28 | 35,48 | -0,14% | 32,00 |
| 01.09.2025 | 35,24 | 35,69 | 35,19 | 35,53 | 0,55% | 404,00 |
| 29.08.2025 | 35,56 | 35,78 | 35,08 | 35,33 | -0,73% | 410,00 |
| 28.08.2025 | 35,09 | 35,68 | 34,99 | 35,59 | 1,02% | 114,00 |
| 27.08.2025 | 34,42 | 35,28 | 34,36 | 35,23 | 2,18% | 249,00 |
| 26.08.2025 | 34,61 | 34,68 | 34,09 | 34,48 | -0,81% | 130,00 |
| 25.08.2025 | 33,96 | 34,78 | 33,88 | 34,76 | 1,88% | 606,00 |
| 22.08.2025 | 33,84 | 34,12 | 33,61 | 34,12 | 1,52% | 340,00 |
| 21.08.2025 | 33,20 | 33,63 | 33,05 | 33,61 | 1,56% | 400,00 |
| 20.08.2025 | 33,04 | 33,33 | 32,99 | 33,10 | 0,44% | 344,00 |
| 19.08.2025 | 33,03 | 33,26 | 32,79 | 32,95 | -0,39% | 1.533,00 |
| 18.08.2025 | 33,14 | 33,40 | 32,89 | 33,08 | -0,44% | 125,00 |
| 15.08.2025 | 33,31 | 33,53 | 33,07 | 33,23 | -0,75% | - |
| 14.08.2025 | 33,36 | 33,49 | 33,05 | 33,48 | 0,62% | 84,00 |
| 13.08.2025 | 33,25 | 33,35 | 32,80 | 33,27 | 0,02% | 473,00 |
| 12.08.2025 | 33,47 | 33,58 | 33,20 | 33,27 | -0,55% | - |
| 11.08.2025 | 33,62 | 34,03 | 33,34 | 33,45 | -0,64% | 168,00 |
| 08.08.2025 | 33,46 | 33,96 | 33,33 | 33,67 | 0,54% | 10,00 |
| 07.08.2025 | 33,86 | 33,96 | 33,11 | 33,49 | -0,52% | - |
| 06.08.2025 | 34,03 | 34,74 | 33,31 | 33,66 | -0,74% | 371,00 |
| 05.08.2025 | 33,80 | 34,15 | 33,40 | 33,91 | 0,59% | - |
| 04.08.2025 | 33,79 | 33,93 | 33,52 | 33,71 | -0,18% | - |
| 01.08.2025 | 34,58 | 34,64 | 33,38 | 33,77 | -2,29% | 103,00 |
| 31.07.2025 | 34,58 | 34,80 | 34,24 | 34,56 | -0,60% | - |
| 30.07.2025 | 34,62 | 34,84 | 34,46 | 34,77 | 0,23% | 333,00 |
| 29.07.2025 | 34,38 | 34,78 | 34,37 | 34,69 | 0,58% | 604,00 |
| 28.07.2025 | 33,64 | 34,50 | 33,62 | 34,49 | 3,08% | 475,00 |
| 25.07.2025 | 33,95 | 34,01 | 33,46 | 33,46 | -0,92% | 11,00 |
| 24.07.2025 | 33,71 | 34,03 | 33,28 | 33,77 | 0,18% | 259,00 |
| 23.07.2025 | 33,28 | 33,84 | 33,04 | 33,71 | 1,31% | 628,00 |
| 22.07.2025 | 32,98 | 33,47 | 32,84 | 33,28 | 0,44% | 17,00 |
| 21.07.2025 | 33,62 | 33,64 | 32,96 | 33,13 | -0,87% | 1.191,00 |
| 18.07.2025 | 33,78 | 34,17 | 33,30 | 33,42 | -0,82% | 84,00 |
| 17.07.2025 | 33,68 | 33,89 | 33,39 | 33,70 | 0,06% | 140,00 |
| 16.07.2025 | 34,03 | 34,15 | 33,18 | 33,68 | -0,93% | 40,00 |
| 15.07.2025 | 34,06 | 34,36 | 33,87 | 33,99 | -0,44% | - |
| 14.07.2025 | 34,28 | 34,69 | 33,78 | 34,14 | -0,50% | 408,00 |
| 11.07.2025 | 33,51 | 34,40 | 33,38 | 34,31 | 1,92% | 378,00 |
| 10.07.2025 | 33,53 | 33,76 | 32,95 | 33,67 | 0,55% | 187,00 |
| 09.07.2025 | 33,06 | 33,66 | 32,91 | 33,48 | 1,10% | 45,00 |
| 08.07.2025 | 32,19 | 33,28 | 32,01 | 33,12 | 2,57% | 119,00 |
| 07.07.2025 | 32,21 | 32,77 | 32,08 | 32,29 | -0,15% | 331,00 |
| 04.07.2025 | 32,50 | 32,54 | 32,17 | 32,34 | -0,96% | 9,00 |
| 03.07.2025 | 32,36 | 32,70 | 32,27 | 32,65 | 0,79% | - |
| 02.07.2025 | 32,07 | 32,57 | 31,90 | 32,40 | 1,16% | 223,00 |
| 01.07.2025 | 31,77 | 32,20 | 31,58 | 32,03 | 0,72% | 409,00 |
| 30.06.2025 | 32,24 | 32,38 | 31,77 | 31,80 | -0,84% | 100,00 |
| 27.06.2025 | 32,52 | 32,55 | 31,84 | 32,07 | -0,96% | - |
| 26.06.2025 | 32,55 | 32,80 | 32,28 | 32,38 | -0,67% | 667,00 |
| 25.06.2025 | 33,15 | 33,40 | 32,55 | 32,60 | -1,12% | 157,00 |
| 24.06.2025 | 32,87 | 33,69 | 32,47 | 32,97 | -2,04% | 201,00 |
| 23.06.2025 | 35,30 | 35,73 | 33,65 | 33,65 | -3,55% | 429,00 |
| 20.06.2025 | 34,94 | 35,33 | 34,76 | 34,89 | -0,97% | 690,00 |
| 19.06.2025 | 35,10 | 35,37 | 34,76 | 35,23 | 1,03% | 1.179,00 |
| 18.06.2025 | 35,77 | 35,89 | 34,76 | 34,87 | -2,46% | - |
| 17.06.2025 | 35,44 | 35,87 | 35,07 | 35,75 | 1,56% | 583,00 |
| 16.06.2025 | 35,59 | 35,99 | 34,86 | 35,20 | -0,62% | 3.298,00 |
| 13.06.2025 | 35,53 | 35,64 | 34,54 | 35,42 | 4,99% | 1.343,00 |
| 12.06.2025 | 33,77 | 33,98 | 33,23 | 33,74 | -0,27% | 520,00 |
| 11.06.2025 | 32,96 | 33,86 | 32,76 | 33,83 | 2,76% | 25,00 |
| 10.06.2025 | 32,49 | 33,28 | 32,34 | 32,92 | 1,73% | 411,00 |
| 09.06.2025 | 32,23 | 32,62 | 32,12 | 32,36 | 0,34% | 78,00 |
| 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 |