36,190€
-0,90%
Echtzeit-Aktienkurs Suncor Energy Inc.
Bid:
Ask:
Aktienkurse zur Suncor Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 36,43 | 36,60 | 36,16 | 36,21 | -0,85% | - |
| 17.12.2025 | 36,35 | 36,64 | 35,91 | 36,52 | 1,59% | 279,00 |
| 16.12.2025 | 37,11 | 37,11 | 35,89 | 35,95 | -3,35% | 1.176,00 |
| 15.12.2025 | 37,91 | 38,02 | 36,91 | 37,20 | -1,56% | 190,00 |
| 12.12.2025 | 37,78 | 37,93 | 37,48 | 37,79 | -0,12% | 1.802,00 |
| 11.12.2025 | 37,40 | 37,89 | 37,16 | 37,83 | -0,13% | 856,00 |
| 10.12.2025 | 37,70 | 37,90 | 37,42 | 37,88 | 0,62% | 65,00 |
| 09.12.2025 | 37,89 | 38,27 | 37,63 | 37,65 | -0,48% | 112,00 |
| 08.12.2025 | 38,40 | 38,40 | 37,67 | 37,83 | -0,85% | 805,00 |
| 05.12.2025 | 38,37 | 38,60 | 37,93 | 38,15 | -0,95% | 305,00 |
| 04.12.2025 | 38,41 | 38,97 | 38,22 | 38,52 | 0,33% | 2.360,00 |
| 03.12.2025 | 37,94 | 38,39 | 37,20 | 38,39 | 1,25% | 141,00 |
| 02.12.2025 | 38,61 | 38,78 | 37,90 | 37,92 | -1,66% | 160,00 |
| 01.12.2025 | 39,20 | 39,20 | 38,42 | 38,56 | -0,59% | 196,00 |
| 28.11.2025 | 38,45 | 38,96 | 38,41 | 38,79 | 0,88% | 676,00 |
| 27.11.2025 | 38,30 | 38,56 | 38,22 | 38,45 | -0,05% | 15,00 |
| 26.11.2025 | 38,41 | 38,54 | 38,21 | 38,47 | 0,08% | 30,00 |
| 25.11.2025 | 38,21 | 38,51 | 37,59 | 38,44 | 0,37% | 78,00 |
| 24.11.2025 | 38,95 | 38,97 | 37,80 | 38,30 | -0,70% | 375,00 |
| 21.11.2025 | 38,51 | 38,92 | 37,90 | 38,57 | -0,77% | 1.314,00 |
| 20.11.2025 | 39,08 | 39,56 | 38,76 | 38,87 | -0,10% | - |
| 19.11.2025 | 38,90 | 39,04 | 38,33 | 38,91 | -0,36% | 418,00 |
| 18.11.2025 | 38,16 | 39,27 | 37,96 | 39,05 | 1,83% | 268,00 |
| 17.11.2025 | 37,97 | 38,78 | 37,93 | 38,35 | 0,97% | 1.823,00 |
| 14.11.2025 | 37,82 | 38,32 | 37,26 | 37,98 | 1,54% | 562,00 |
| 13.11.2025 | 38,37 | 38,43 | 37,39 | 37,40 | -1,97% | 24,00 |
| 12.11.2025 | 37,95 | 38,61 | 37,60 | 38,15 | 0,18% | 1.694,00 |
| 11.11.2025 | 37,17 | 38,14 | 37,03 | 38,08 | 2,23% | 395,00 |
| 10.11.2025 | 37,08 | 37,42 | 36,55 | 37,25 | 1,93% | 2.210,00 |
| 07.11.2025 | 36,67 | 36,87 | 36,32 | 36,55 | 1,01% | 1.294,00 |
| 06.11.2025 | 36,04 | 36,39 | 35,77 | 36,18 | 0,03% | 111,00 |
| 05.11.2025 | 34,92 | 36,44 | 34,58 | 36,17 | 5,56% | 974,00 |
| 04.11.2025 | 34,25 | 34,33 | 33,74 | 34,27 | -0,44% | 2.498,00 |
| 03.11.2025 | 34,73 | 34,76 | 34,04 | 34,42 | -0,45% | 154,00 |
| 31.10.2025 | 34,30 | 34,90 | 34,17 | 34,57 | 0,23% | 280,00 |
| 30.10.2025 | 34,33 | 34,66 | 34,14 | 34,49 | -0,06% | 164,00 |
| 29.10.2025 | 34,18 | 34,66 | 33,90 | 34,51 | 1,80% | 521,00 |
| 28.10.2025 | 34,16 | 34,48 | 33,70 | 33,90 | -1,55% | 993,00 |
| 27.10.2025 | 34,37 | 34,61 | 33,96 | 34,44 | 0,78% | 46,00 |
| 24.10.2025 | 34,05 | 34,34 | 33,93 | 34,17 | 0,15% | 227,00 |
| 23.10.2025 | 34,28 | 34,83 | 34,12 | 34,12 | 0,95% | 970,00 |
| 22.10.2025 | 33,24 | 33,83 | 33,01 | 33,80 | 2,81% | 2.690,00 |
| 21.10.2025 | 32,93 | 33,36 | 32,53 | 32,88 | -0,12% | 644,00 |
| 20.10.2025 | 33,25 | 33,49 | 32,82 | 32,92 | -0,65% | 3.868,00 |
| 17.10.2025 | 32,88 | 33,22 | 32,68 | 33,13 | 0,78% | 227,00 |
| 16.10.2025 | 33,78 | 34,20 | 32,84 | 32,88 | -2,27% | 1.826,00 |
| 15.10.2025 | 34,02 | 34,34 | 33,55 | 33,64 | -1,28% | 248,00 |
| 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 |