49,500€
-0,25%
Echtzeit-Aktienkurs Suncor Energy Inc.
Bid:
Ask:
Aktienkurse zur Suncor Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 49,13 | 49,61 | 48,80 | 49,33 | -0,60% | 76,00 |
| 23.06.2026 | 48,37 | 49,73 | 48,05 | 49,63 | 1,95% | 734,00 |
| 22.06.2026 | 48,20 | 48,95 | 47,76 | 48,68 | 1,18% | 1.169,00 |
| 19.06.2026 | 48,70 | 49,05 | 47,75 | 48,11 | 0,30% | 1.306,00 |
| 18.06.2026 | 48,14 | 49,07 | 47,39 | 47,97 | -1,97% | 1.207,00 |
| 17.06.2026 | 49,90 | 50,30 | 48,92 | 48,93 | -2,57% | 1.980,00 |
| 16.06.2026 | 51,26 | 51,47 | 49,93 | 50,22 | -2,22% | 869,00 |
| 15.06.2026 | 51,61 | 52,51 | 50,06 | 51,36 | -3,14% | 3.045,00 |
| 12.06.2026 | 53,11 | 53,62 | 52,19 | 53,03 | -0,56% | 2.830,00 |
| 11.06.2026 | 53,90 | 55,02 | 52,94 | 53,33 | -0,78% | 50,00 |
| 10.06.2026 | 52,81 | 54,19 | 52,32 | 53,75 | 1,94% | 985,00 |
| 09.06.2026 | 54,19 | 54,53 | 52,46 | 52,72 | -3,58% | 2.346,00 |
| 08.06.2026 | 54,95 | 55,54 | 54,09 | 54,68 | 0,89% | - |
| 05.06.2026 | 56,22 | 56,33 | 53,99 | 54,19 | -3,90% | 179,00 |
| 04.06.2026 | 55,99 | 56,58 | 54,17 | 56,39 | -0,44% | 208,00 |
| 03.06.2026 | 57,28 | 57,42 | 56,01 | 56,64 | 0,90% | 1.553,00 |
| 02.06.2026 | 54,32 | 56,14 | 53,86 | 56,14 | 2,41% | 764,00 |
| 01.06.2026 | 54,50 | 55,84 | 53,74 | 54,82 | 3,15% | 422,00 |
| 29.05.2026 | 54,00 | 54,36 | 52,92 | 53,14 | -2,33% | 583,00 |
| 28.05.2026 | 56,34 | 56,41 | 54,37 | 54,41 | -1,26% | 147,00 |
| 27.05.2026 | 55,28 | 56,51 | 54,77 | 55,11 | -2,47% | 1.678,00 |
| 26.05.2026 | 56,81 | 57,32 | 56,36 | 56,50 | 0,35% | 483,00 |
| 25.05.2026 | 56,46 | 57,12 | 55,77 | 56,31 | -3,11% | 404,00 |
| 22.05.2026 | 58,94 | 59,50 | 57,82 | 58,11 | -0,35% | 185,00 |
| 21.05.2026 | 58,88 | 59,68 | 57,50 | 58,32 | -0,03% | 1.409,00 |
| 20.05.2026 | 59,68 | 60,51 | 58,29 | 58,34 | -3,11% | 2.876,00 |
| 19.05.2026 | 60,35 | 60,48 | 59,36 | 60,21 | 0,27% | 706,00 |
| 18.05.2026 | 59,41 | 60,34 | 57,99 | 60,05 | 2,64% | 6.149,00 |
| 15.05.2026 | 58,10 | 58,73 | 57,70 | 58,51 | 2,19% | 619,00 |
| 14.05.2026 | 56,29 | 57,53 | 55,44 | 57,25 | 1,35% | 30,00 |
| 13.05.2026 | 55,68 | 57,21 | 55,64 | 56,49 | -0,31% | 152,00 |
| 12.05.2026 | 55,79 | 56,83 | 55,18 | 56,67 | 2,56% | 421,00 |
| 11.05.2026 | 55,98 | 55,98 | 54,74 | 55,25 | 1,20% | 714,00 |
| 08.05.2026 | 54,35 | 55,13 | 53,60 | 54,60 | 0,43% | 870,00 |
| 07.05.2026 | 55,02 | 56,00 | 51,50 | 54,36 | -1,17% | 6.767,00 |
| 06.05.2026 | 58,51 | 59,40 | 54,62 | 55,01 | -7,78% | 1.469,00 |
| 05.05.2026 | 58,06 | 60,08 | 57,47 | 59,65 | 1,66% | 641,00 |
| 04.05.2026 | 57,06 | 58,98 | 56,54 | 58,67 | 0,49% | 306,00 |
| 30.04.2026 | 58,33 | 58,80 | 56,35 | 58,39 | 1,74% | 1.237,00 |
| 29.04.2026 | 55,60 | 57,55 | 55,48 | 57,39 | 2,73% | 710,00 |
| 28.04.2026 | 54,80 | 56,52 | 54,80 | 55,86 | 1,44% | 136,00 |
| 27.04.2026 | 55,41 | 55,65 | 54,44 | 55,07 | 0,75% | 564,00 |
| 24.04.2026 | 55,01 | 55,82 | 53,93 | 54,66 | -0,88% | 580,00 |
| 23.04.2026 | 54,86 | 55,80 | 53,50 | 55,14 | 1,85% | 409,00 |
| 22.04.2026 | 53,54 | 54,20 | 52,54 | 54,14 | 1,25% | 378,00 |
| 21.04.2026 | 51,89 | 53,47 | 51,73 | 53,47 | 2,31% | 699,00 |
| 20.04.2026 | 52,81 | 53,40 | 51,82 | 52,27 | 0,61% | 378,00 |
| 17.04.2026 | 53,82 | 54,35 | 50,17 | 51,95 | -4,08% | 1.722,00 |
| 16.04.2026 | 53,62 | 54,29 | 52,76 | 54,16 | 1,55% | 708,00 |
| 15.04.2026 | 53,44 | 54,79 | 52,90 | 53,34 | -0,79% | 1.040,00 |
| 14.04.2026 | 54,78 | 55,11 | 53,52 | 53,76 | -2,47% | 985,00 |
| 13.04.2026 | 56,99 | 56,99 | 55,02 | 55,12 | 0,44% | 949,00 |
| 10.04.2026 | 53,73 | 54,95 | 52,00 | 54,88 | 1,33% | 2.114,00 |
| 09.04.2026 | 55,75 | 56,18 | 53,87 | 54,16 | -1,98% | 1.867,00 |
| 08.04.2026 | 53,51 | 55,51 | 52,67 | 55,26 | -4,18% | 8.529,00 |
| 07.04.2026 | 57,46 | 58,36 | 56,31 | 57,67 | 1,13% | 911,00 |
| 02.04.2026 | 57,45 | 58,62 | 56,26 | 57,02 | 2,02% | 661,00 |
| 01.04.2026 | 56,33 | 57,69 | 54,22 | 55,89 | -2,26% | 6.462,00 |
| 31.03.2026 | 57,26 | 58,38 | 55,46 | 57,18 | -0,50% | 4.398,00 |
| 30.03.2026 | 58,20 | 59,39 | 57,21 | 57,47 | -0,61% | 2.432,00 |
| 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 |