58,850€
1,78%
Echtzeit-Aktienkurs Suncor Energy Inc.
Bid:
Ask:
Aktienkurse zur Suncor Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 58,20 | 58,98 | 58,02 | 58,75 | 1,61% | 570,00 |
| 27.03.2026 | 56,79 | 57,89 | 56,47 | 57,82 | 2,41% | 2.507,00 |
| 26.03.2026 | 56,46 | 56,92 | 55,82 | 56,46 | 0,88% | 679,00 |
| 25.03.2026 | 55,71 | 56,06 | 54,23 | 55,97 | 1,38% | 593,00 |
| 24.03.2026 | 54,92 | 56,42 | 54,53 | 55,21 | 1,58% | 1.484,00 |
| 23.03.2026 | 55,00 | 56,06 | 53,10 | 54,35 | -1,98% | 2.084,00 |
| 20.03.2026 | 54,76 | 55,63 | 54,26 | 55,45 | 1,72% | 4.654,00 |
| 19.03.2026 | 54,48 | 56,17 | 53,67 | 54,51 | 1,00% | 6.913,00 |
| 18.03.2026 | 53,05 | 53,97 | 52,68 | 53,97 | 2,06% | 590,00 |
| 17.03.2026 | 53,00 | 53,75 | 52,36 | 52,88 | 0,49% | 1.703,00 |
| 16.03.2026 | 52,26 | 54,50 | 51,42 | 52,62 | 0,96% | 4.188,00 |
| 13.03.2026 | 51,72 | 52,74 | 51,41 | 52,12 | 0,44% | 4.004,00 |
| 12.03.2026 | 50,74 | 52,19 | 50,27 | 51,89 | 3,41% | 1.022,00 |
| 11.03.2026 | 48,62 | 50,54 | 48,62 | 50,18 | 2,16% | 1.557,00 |
| 10.03.2026 | 49,26 | 50,01 | 48,50 | 49,12 | 0,12% | 2.040,00 |
| 09.03.2026 | 50,80 | 51,18 | 49,06 | 49,06 | 0,65% | 3.166,00 |
| 06.03.2026 | 50,08 | 51,30 | 48,73 | 48,75 | -1,73% | 19,00 |
| 05.03.2026 | 50,00 | 50,00 | 49,06 | 49,61 | 1,07% | 425,00 |
| 04.03.2026 | 49,57 | 49,79 | 47,59 | 49,08 | 0,26% | 106,00 |
| 03.03.2026 | 50,21 | 51,00 | 48,60 | 48,96 | -0,65% | 3.041,00 |
| 02.03.2026 | 50,80 | 50,80 | 48,84 | 49,28 | 3,01% | 10.823,00 |
| 27.02.2026 | 47,15 | 47,99 | 47,02 | 47,84 | 1,84% | 740,00 |
| 26.02.2026 | 47,22 | 47,51 | 46,48 | 46,97 | -0,54% | 147,00 |
| 25.02.2026 | 47,34 | 47,97 | 46,65 | 47,23 | -0,57% | 416,00 |
| 24.02.2026 | 47,90 | 48,47 | 47,29 | 47,50 | -0,44% | 505,00 |
| 23.02.2026 | 46,91 | 47,89 | 46,86 | 47,71 | 0,80% | 230,00 |
| 20.02.2026 | 48,31 | 48,39 | 47,09 | 47,33 | -2,07% | 1.195,00 |
| 19.02.2026 | 47,31 | 48,57 | 47,31 | 48,33 | 2,24% | 556,00 |
| 18.02.2026 | 46,62 | 47,57 | 46,61 | 47,27 | 2,03% | 692,00 |
| 17.02.2026 | 47,86 | 48,03 | 46,00 | 46,33 | -3,47% | 598,00 |
| 16.02.2026 | 47,24 | 48,07 | 47,18 | 47,99 | 2,20% | 277,00 |
| 13.02.2026 | 46,36 | 47,10 | 45,94 | 46,96 | 0,16% | 419,00 |
| 12.02.2026 | 47,06 | 47,50 | 46,29 | 46,88 | -0,12% | 149,00 |
| 11.02.2026 | 45,95 | 47,32 | 45,87 | 46,94 | 2,44% | 262,00 |
| 10.02.2026 | 45,91 | 46,15 | 45,30 | 45,82 | -0,08% | 220,00 |
| 09.02.2026 | 44,81 | 45,94 | 44,56 | 45,85 | 0,84% | 1.327,00 |
| 06.02.2026 | 45,50 | 45,79 | 44,72 | 45,47 | 1,30% | 993,00 |
| 05.02.2026 | 44,50 | 45,26 | 43,91 | 44,89 | -0,84% | 10,00 |
| 04.02.2026 | 44,92 | 46,74 | 44,54 | 45,27 | 0,12% | 983,00 |
| 03.02.2026 | 44,47 | 45,52 | 43,99 | 45,21 | 0,92% | 148,00 |
| 02.02.2026 | 42,80 | 44,90 | 42,63 | 44,80 | 0,38% | 1.118,00 |
| 30.01.2026 | 44,19 | 45,09 | 43,86 | 44,63 | -0,66% | 754,00 |
| 29.01.2026 | 44,70 | 45,79 | 44,63 | 44,93 | 1,00% | 1.158,00 |
| 28.01.2026 | 43,43 | 44,53 | 43,27 | 44,48 | 2,80% | 1.224,00 |
| 27.01.2026 | 42,96 | 43,63 | 42,76 | 43,27 | 0,75% | 552,00 |
| 26.01.2026 | 43,27 | 43,43 | 42,71 | 42,95 | -0,32% | 259,00 |
| 23.01.2026 | 42,72 | 43,70 | 42,64 | 43,09 | 1,53% | 435,00 |
| 22.01.2026 | 43,18 | 43,24 | 42,14 | 42,44 | -1,76% | 236,00 |
| 21.01.2026 | 42,23 | 43,31 | 41,95 | 43,20 | 2,63% | 713,00 |
| 20.01.2026 | 42,38 | 43,33 | 41,81 | 42,10 | -2,13% | - |
| 19.01.2026 | 42,71 | 43,05 | 42,57 | 43,01 | -0,47% | - |
| 16.01.2026 | 42,27 | 43,33 | 42,06 | 43,22 | 2,32% | 480,00 |
| 15.01.2026 | 42,58 | 42,67 | 41,89 | 42,24 | -0,86% | 480,00 |
| 14.01.2026 | 41,11 | 43,07 | 40,78 | 42,60 | 2,65% | 665,00 |
| 13.01.2026 | 40,28 | 41,66 | 40,06 | 41,50 | 3,94% | 1.538,00 |
| 12.01.2026 | 40,32 | 40,50 | 39,87 | 39,93 | -0,35% | 2.830,00 |
| 09.01.2026 | 39,20 | 40,17 | 38,89 | 40,07 | 1,91% | 396,00 |
| 08.01.2026 | 38,73 | 39,65 | 38,35 | 39,32 | 1,26% | 662,00 |
| 07.01.2026 | 38,50 | 39,20 | 38,12 | 38,83 | 0,49% | 235,00 |
| 06.01.2026 | 38,17 | 39,24 | 38,01 | 38,64 | 0,85% | 1.050,00 |
| 05.01.2026 | 38,10 | 38,52 | 36,57 | 38,31 | -1,12% | 4.005,00 |
| 02.01.2026 | 37,94 | 38,91 | 37,39 | 38,75 | 3,21% | 776,00 |
| 30.12.2025 | 37,22 | 37,71 | 37,21 | 37,54 | 0,62% | 287,00 |
| 29.12.2025 | 36,69 | 37,37 | 36,60 | 37,31 | 1,94% | 709,00 |
| 23.12.2025 | 36,52 | 36,72 | 36,06 | 36,60 | -0,25% | 1.385,00 |
| 22.12.2025 | 36,80 | 36,92 | 36,55 | 36,69 | 0,94% | 1.262,00 |
| 19.12.2025 | 36,17 | 36,68 | 36,09 | 36,35 | 0,39% | 129,00 |
| 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 |