62,680€
1,02%
Echtzeit-Aktienkurs Suncor Energy
Bid:
Ask:
Aktienkurse zur Suncor Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 62,25 | 63,31 | 61,68 | 62,85 | 1,29% | 273,00 |
| 11.11.2026 | 60,72 | 62,26 | 60,05 | 62,05 | 2,16% | 377,00 |
| 10.11.2026 | 60,18 | 60,90 | 58,73 | 60,74 | 1,08% | 1.808,00 |
| 09.11.2026 | 61,70 | 62,18 | 59,47 | 60,09 | -2,96% | 713,00 |
| 06.11.2026 | 62,03 | 62,78 | 60,40 | 61,92 | 0,66% | 2.915,00 |
| 05.11.2026 | 63,09 | 65,84 | 61,42 | 61,52 | -4,42% | 1.096,00 |
| 04.11.2026 | 67,42 | 67,66 | 63,35 | 64,36 | -4,62% | 3.646,00 |
| 03.11.2026 | 68,05 | 68,68 | 66,75 | 67,48 | 0,15% | 287,00 |
| 02.11.2026 | 69,58 | 70,41 | 67,15 | 67,38 | -4,83% | 1.445,00 |
| 30.10.2026 | 69,59 | 71,18 | 69,59 | 70,80 | 1,75% | 2.323,00 |
| 29.10.2026 | 69,29 | 70,52 | 68,72 | 69,58 | -0,03% | 1.151,00 |
| 28.10.2026 | 69,62 | 69,99 | 68,41 | 69,60 | 1,56% | 1.158,00 |
| 27.10.2026 | 71,46 | 71,97 | 68,52 | 68,53 | -3,47% | 2.260,00 |
| 26.10.2026 | 70,00 | 71,63 | 68,74 | 70,99 | -0,02% | 2.130,00 |
| 23.10.2026 | 69,90 | 71,19 | 69,15 | 71,01 | 2,78% | 334,00 |
| 22.10.2026 | 71,44 | 71,94 | 68,43 | 69,09 | -2,02% | 664,00 |
| 21.10.2026 | 70,44 | 71,23 | 69,09 | 70,51 | 1,07% | 420,00 |
| 20.10.2026 | 70,72 | 72,29 | 68,26 | 69,77 | -0,53% | 140,00 |
| 19.10.2026 | 68,86 | 70,21 | 67,80 | 70,14 | 1,29% | 8.438,00 |
| 16.10.2026 | 66,98 | 69,39 | 66,42 | 69,25 | 2,62% | 1.107,00 |
| 15.10.2026 | 67,32 | 68,47 | 67,06 | 67,48 | -0,69% | 552,00 |
| 14.10.2026 | 67,00 | 68,47 | 66,48 | 67,95 | 0,93% | 1.385,00 |
| 13.10.2026 | 65,41 | 67,40 | 64,45 | 67,32 | 2,40% | 2.213,00 |
| 12.10.2026 | 64,27 | 66,42 | 64,20 | 65,75 | 2,08% | 5.876,00 |
| 09.10.2026 | 63,02 | 64,73 | 62,96 | 64,41 | 1,77% | 986,00 |
| 08.10.2026 | 61,67 | 63,64 | 61,00 | 63,29 | 3,85% | 1.949,00 |
| 07.10.2026 | 61,11 | 62,05 | 60,65 | 60,94 | 0,25% | 2.015,00 |
| 06.10.2026 | 61,38 | 61,42 | 59,75 | 60,79 | -0,58% | 581,00 |
| 05.10.2026 | 61,50 | 62,80 | 61,04 | 61,15 | -0,93% | 459,00 |
| 02.10.2026 | 60,97 | 62,09 | 59,95 | 61,72 | 0,22% | 917,00 |
| 01.10.2026 | 60,50 | 61,88 | 59,38 | 61,59 | 2,68% | 1.051,00 |
| 30.09.2026 | 59,82 | 60,75 | 59,12 | 59,98 | 0,87% | 4,00 |
| 29.09.2026 | 60,66 | 60,83 | 59,31 | 59,47 | -1,99% | 1.240,00 |
| 28.09.2026 | 60,78 | 61,48 | 60,17 | 60,67 | 1,47% | 708,00 |
| 25.09.2026 | 59,60 | 60,06 | 59,14 | 59,79 | -0,94% | 608,00 |
| 24.09.2026 | 59,79 | 61,47 | 59,79 | 60,36 | 1,17% | 1.389,00 |
| 23.09.2026 | 58,31 | 60,06 | 58,17 | 59,66 | 2,09% | 381,00 |
| 22.09.2026 | 59,61 | 59,88 | 57,42 | 58,44 | -0,49% | 1.223,00 |
| 21.09.2026 | 60,00 | 60,43 | 58,57 | 58,73 | -2,75% | 1.712,00 |
| 18.09.2026 | 60,34 | 60,86 | 59,45 | 60,39 | -0,39% | 385,00 |
| 17.09.2026 | 59,87 | 60,71 | 59,11 | 60,62 | 1,26% | 486,00 |
| 16.09.2026 | 61,86 | 62,79 | 59,74 | 59,87 | -3,72% | 1.409,00 |
| 15.09.2026 | 60,25 | 62,46 | 59,68 | 62,18 | 4,27% | 1.878,00 |
| 14.09.2026 | 60,27 | 61,47 | 59,55 | 59,63 | 1,01% | 2.777,00 |
| 11.09.2026 | 58,57 | 59,92 | 58,34 | 59,04 | -0,45% | 1.637,00 |
| 10.09.2026 | 58,69 | 60,59 | 58,59 | 59,30 | 0,04% | 666,00 |
| 09.09.2026 | 58,68 | 59,37 | 58,30 | 59,28 | 1,32% | 2.079,00 |
| 08.09.2026 | 58,99 | 59,54 | 57,88 | 58,51 | -1,02% | 2.463,00 |
| 07.09.2026 | 58,93 | 59,22 | 57,62 | 59,11 | 1,81% | 102,00 |
| 04.09.2026 | 58,59 | 58,79 | 57,27 | 58,06 | -1,25% | 839,00 |
| 03.09.2026 | 58,42 | 59,82 | 58,22 | 58,79 | -0,78% | 283,00 |
| 02.09.2026 | 59,66 | 59,86 | 58,70 | 59,25 | -0,32% | 95,00 |
| 01.09.2026 | 57,93 | 59,47 | 57,83 | 59,44 | 3,67% | 212,00 |
| 31.08.2026 | 57,75 | 58,33 | 56,68 | 57,34 | 1,35% | 335,00 |
| 28.08.2026 | 56,68 | 57,25 | 55,93 | 56,57 | -0,72% | 111,00 |
| 27.08.2026 | 56,04 | 57,26 | 55,72 | 56,98 | 1,07% | 149,00 |
| 26.08.2026 | 55,85 | 57,13 | 55,11 | 56,38 | 0,14% | 160,00 |
| 25.08.2026 | 57,41 | 57,52 | 55,97 | 56,30 | -2,51% | 66,00 |
| 24.08.2026 | 58,03 | 59,00 | 57,42 | 57,75 | -1,34% | 368,00 |
| 21.08.2026 | 57,57 | 58,89 | 57,55 | 58,53 | 0,54% | - |
| 20.08.2026 | 58,01 | 59,17 | 57,93 | 58,22 | 0,79% | 520,00 |
| 19.08.2026 | 58,66 | 59,28 | 57,72 | 57,76 | -1,14% | 877,00 |
| 18.08.2026 | 57,46 | 58,55 | 57,25 | 58,43 | 1,39% | 622,00 |
| 17.08.2026 | 56,51 | 57,85 | 56,25 | 57,63 | 1,28% | 431,00 |
| 14.08.2026 | 57,26 | 58,00 | 56,34 | 56,90 | 0,18% | 175,00 |
| 13.08.2026 | 55,50 | 56,82 | 54,51 | 56,80 | 2,25% | 421,00 |
| 12.08.2026 | 55,26 | 55,64 | 54,22 | 55,55 | 1,15% | 1.142,00 |
| 11.08.2026 | 54,59 | 55,77 | 54,07 | 54,92 | 0,79% | 400,00 |
| 10.08.2026 | 52,52 | 54,73 | 52,24 | 54,49 | 4,92% | 1.550,00 |
| 07.08.2026 | 53,50 | 53,56 | 51,84 | 51,93 | -2,73% | 304,00 |
| 06.08.2026 | 54,17 | 55,10 | 52,35 | 53,39 | -1,96% | 5.566,00 |
| 05.08.2026 | 56,25 | 58,50 | 54,29 | 54,46 | -2,69% | 2.612,00 |
| 04.08.2026 | 57,86 | 58,70 | 55,17 | 55,97 | -2,34% | 602,00 |
| 03.08.2026 | 56,56 | 58,25 | 56,43 | 57,31 | -1,81% | 2.370,00 |
| 31.07.2026 | 56,95 | 58,91 | 56,89 | 58,36 | 0,79% | 488,00 |
| 30.07.2026 | 57,66 | 58,17 | 56,36 | 57,90 | 0,50% | 487,00 |
| 29.07.2026 | 57,00 | 57,99 | 56,50 | 57,61 | 2,57% | 436,00 |
| 28.07.2026 | 56,50 | 57,70 | 55,27 | 56,17 | -0,31% | 904,00 |
| 27.07.2026 | 56,50 | 56,89 | 55,51 | 56,34 | -2,50% | 745,00 |
| 24.07.2026 | 58,33 | 58,65 | 57,28 | 57,79 | -1,21% | 121,00 |
| 23.07.2026 | 57,85 | 58,72 | 57,00 | 58,50 | 2,88% | 1.479,00 |
| 22.07.2026 | 56,13 | 57,73 | 56,03 | 56,86 | 2,03% | 263,00 |
| 21.07.2026 | 54,31 | 55,75 | 53,85 | 55,73 | 1,90% | 76,00 |
| 20.07.2026 | 55,02 | 55,36 | 53,85 | 54,69 | 0,80% | 928,00 |
| 17.07.2026 | 53,14 | 54,78 | 52,73 | 54,25 | 1,91% | 357,00 |
| 16.07.2026 | 52,38 | 53,62 | 52,00 | 53,24 | 0,47% | 193,00 |
| 15.07.2026 | 53,43 | 54,25 | 52,18 | 52,99 | -1,11% | 221,00 |
| 14.07.2026 | 54,71 | 55,32 | 53,14 | 53,58 | -0,37% | 184,00 |
| 13.07.2026 | 52,79 | 54,10 | 52,44 | 53,78 | 3,79% | 135,00 |
| 10.07.2026 | 51,39 | 51,86 | 50,68 | 51,82 | 1,46% | 1.302,00 |
| 09.07.2026 | 51,08 | 51,70 | 50,72 | 51,07 | -0,53% | 1,00 |
| 08.07.2026 | 50,30 | 51,63 | 49,18 | 51,34 | 3,41% | 1.543,00 |
| 07.07.2026 | 48,52 | 49,84 | 48,32 | 49,65 | 3,51% | 53,00 |
| 06.07.2026 | 48,14 | 48,50 | 47,49 | 47,96 | -0,19% | 3.146,00 |
| 03.07.2026 | 48,69 | 49,22 | 47,90 | 48,05 | -0,17% | 1.405,00 |
| 02.07.2026 | 46,98 | 48,13 | 46,37 | 48,13 | 2,29% | 1.310,00 |
| 01.07.2026 | 46,74 | 47,54 | 45,40 | 47,05 | 0,22% | 1.661,00 |
| 30.06.2026 | 47,20 | 47,70 | 46,82 | 46,95 | -0,33% | 960,00 |
| 29.06.2026 | 47,35 | 47,96 | 47,04 | 47,11 | -0,45% | 237,00 |
| 26.06.2026 | 47,30 | 47,48 | 46,41 | 47,32 | -1,16% | 1.457,00 |