38,445€
0,16%
Echtzeit-Aktienkurs Suncor Energy Inc.
Bid:
Ask:
Aktienkurse zur Suncor Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.08.2024 | 36,38 | 36,88 | 36,31 | 36,49 | 0,55% | 519,00 |
| 22.08.2024 | 36,03 | 36,56 | 35,99 | 36,29 | 0,58% | 590,00 |
| 21.08.2024 | 36,20 | 36,69 | 35,99 | 36,08 | -0,36% | 455,00 |
| 20.08.2024 | 37,10 | 37,48 | 36,17 | 36,21 | -2,95% | 498,00 |
| 19.08.2024 | 37,33 | 37,88 | 37,15 | 37,31 | -0,49% | 351,00 |
| 16.08.2024 | 37,84 | 37,91 | 37,06 | 37,50 | -1,06% | 1.323,00 |
| 15.08.2024 | 37,32 | 38,06 | 37,28 | 37,90 | 1,36% | 925,00 |
| 14.08.2024 | 37,34 | 37,45 | 36,84 | 37,39 | 0,39% | 637,00 |
| 13.08.2024 | 37,05 | 37,28 | 36,80 | 37,24 | 0,46% | 1.345,00 |
| 12.08.2024 | 36,43 | 37,31 | 36,40 | 37,07 | 2,12% | 435,00 |
| 09.08.2024 | 36,47 | 36,59 | 35,93 | 36,30 | -0,36% | 150,00 |
| 08.08.2024 | 35,35 | 36,53 | 35,21 | 36,43 | 2,79% | 260,00 |
| 07.08.2024 | 34,01 | 36,40 | 33,98 | 35,44 | 4,45% | 506,00 |
| 06.08.2024 | 33,34 | 34,18 | 32,91 | 33,93 | 1,94% | 285,00 |
| 05.08.2024 | 33,17 | 33,56 | 31,93 | 33,29 | -1,17% | 1.949,00 |
| 02.08.2024 | 35,73 | 35,81 | 33,13 | 33,68 | -5,63% | 2.017,00 |
| 01.08.2024 | 36,87 | 37,32 | 35,33 | 35,69 | -3,24% | 937,00 |
| 31.07.2024 | 35,85 | 36,92 | 35,81 | 36,89 | 3,78% | 645,00 |
| 30.07.2024 | 35,30 | 35,74 | 35,16 | 35,54 | 0,42% | 631,00 |
| 29.07.2024 | 35,75 | 35,79 | 34,93 | 35,39 | -0,14% | 264,00 |
| 26.07.2024 | 35,52 | 35,61 | 35,05 | 35,44 | -0,14% | 60,00 |
| 25.07.2024 | 34,93 | 35,60 | 34,33 | 35,49 | 1,11% | 833,00 |
| 24.07.2024 | 35,01 | 35,55 | 34,89 | 35,10 | -0,11% | 82,00 |
| 23.07.2024 | 35,61 | 35,83 | 34,85 | 35,14 | -1,32% | 459,00 |
| 22.07.2024 | 35,46 | 35,72 | 34,99 | 35,61 | 0,62% | 123,00 |
| 19.07.2024 | 35,66 | 35,92 | 35,11 | 35,39 | -0,62% | 114,00 |
| 18.07.2024 | 35,70 | 35,94 | 35,45 | 35,61 | 0,17% | 118,00 |
| 17.07.2024 | 35,15 | 35,83 | 35,07 | 35,55 | 0,99% | 225,00 |
| 16.07.2024 | 35,52 | 35,68 | 34,98 | 35,20 | -1,29% | 626,00 |
| 15.07.2024 | 35,08 | 35,96 | 34,89 | 35,66 | 1,60% | 1,00 |
| 12.07.2024 | 35,16 | 35,55 | 34,89 | 35,10 | -0,20% | 170,00 |
| 11.07.2024 | 35,12 | 35,32 | 34,30 | 35,17 | 0,49% | 1.087,00 |
| 10.07.2024 | 34,48 | 35,26 | 34,39 | 35,00 | 0,95% | 530,00 |
| 09.07.2024 | 35,09 | 35,09 | 34,29 | 34,67 | -1,07% | 591,00 |
| 08.07.2024 | 34,75 | 35,11 | 34,53 | 35,05 | 0,59% | 4,00 |
| 05.07.2024 | 36,04 | 36,22 | 34,73 | 34,84 | -3,76% | 3.924,00 |
| 04.07.2024 | 36,06 | 36,63 | 35,72 | 36,20 | 0,00% | 575,00 |
| 03.07.2024 | 36,12 | 36,48 | 35,93 | 36,20 | 0,43% | 67,00 |
| 02.07.2024 | 35,88 | 36,16 | 35,68 | 36,05 | 1,25% | 20,00 |
| 01.07.2024 | 35,72 | 35,93 | 35,51 | 35,60 | -0,03% | 213,00 |