41,732$
-0,61%
Echtzeit-Aktienkurs Suncor Energy Inc.
Bid:
Ask:
Aktienkurse zur Suncor Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 41,66 | 42,05 | 41,38 | 41,99 | 1,87% | 6.969.786,00 |
| 05.11.2025 | 40,49 | 41,90 | 40,49 | 41,22 | 4,33% | 8.179.531,00 |
| 04.11.2025 | 39,17 | 39,54 | 38,72 | 39,51 | -0,30% | 4.745.750,00 |
| 03.11.2025 | 39,70 | 39,83 | 39,16 | 39,63 | -0,45% | 3.236.002,00 |
| 31.10.2025 | 39,92 | 40,27 | 39,57 | 39,81 | 0,23% | 2.873.972,00 |
| 30.10.2025 | 39,78 | 40,11 | 39,60 | 39,72 | -0,70% | 2.265.340,00 |
| 29.10.2025 | 40,12 | 40,33 | 39,61 | 40,00 | 0,93% | 2.567.634,00 |
| 28.10.2025 | 39,78 | 40,02 | 39,53 | 39,63 | -1,02% | 2.592.086,00 |
| 27.10.2025 | 39,94 | 40,27 | 39,84 | 40,04 | 0,53% | 2.703.721,00 |
| 24.10.2025 | 39,64 | 39,92 | 39,49 | 39,83 | 0,60% | 3.131.122,00 |
| 23.10.2025 | 39,88 | 40,29 | 39,57 | 39,59 | 1,28% | 4.309.499,00 |
| 22.10.2025 | 38,40 | 39,27 | 38,34 | 39,09 | 2,41% | 3.954.401,00 |
| 21.10.2025 | 38,49 | 38,49 | 37,77 | 38,17 | -0,39% | 2.816.233,00 |
| 20.10.2025 | 38,65 | 38,74 | 38,21 | 38,32 | -0,62% | 4.872.858,00 |
| 17.10.2025 | 39,03 | 39,03 | 38,43 | 38,56 | -0,06% | - |
| 16.10.2025 | 39,20 | 39,28 | 38,35 | 38,58 | -1,33% | 3.290.045,00 |
| 15.10.2025 | 39,66 | 39,92 | 39,04 | 39,10 | -0,66% | 3.228.914,00 |
| 14.10.2025 | 39,24 | 39,75 | 39,16 | 39,36 | -1,53% | 2.450.976,00 |
| 13.10.2025 | 39,91 | 40,05 | 39,62 | 39,97 | 1,22% | 1.882.596,00 |
| 10.10.2025 | 40,02 | 40,19 | 39,36 | 39,49 | -2,18% | 4.792.690,00 |
| 09.10.2025 | 41,08 | 41,37 | 40,37 | 40,37 | -1,15% | 2.807.242,00 |
| 08.10.2025 | 41,40 | 41,40 | 40,10 | 40,84 | -1,28% | 7.883.583,00 |
| 07.10.2025 | 41,42 | 41,78 | 40,92 | 41,37 | -0,39% | 2.980.716,00 |
| 06.10.2025 | 41,70 | 41,70 | 41,10 | 41,53 | 0,44% | 2.737.236,00 |
| 03.10.2025 | 41,27 | 41,54 | 41,13 | 41,35 | 0,58% | 2.555.394,00 |
| 02.10.2025 | 41,13 | 41,45 | 41,07 | 41,11 | -0,36% | 1.911.834,00 |
| 01.10.2025 | 41,73 | 41,98 | 41,26 | 41,26 | -1,32% | 2.887.175,00 |
| 30.09.2025 | 41,65 | 41,92 | 41,32 | 41,81 | -0,38% | 3.948.532,00 |
| 29.09.2025 | 42,34 | 42,41 | 41,79 | 41,97 | -1,53% | 2.926.309,00 |
| 26.09.2025 | 42,70 | 43,39 | 42,50 | 42,62 | -0,19% | 2.103.916,00 |
| 25.09.2025 | 42,15 | 42,79 | 42,15 | 42,70 | 0,68% | 2.449.015,00 |
| 24.09.2025 | 42,60 | 42,90 | 42,38 | 42,41 | 0,21% | 2.820.906,00 |
| 23.09.2025 | 42,05 | 42,99 | 41,95 | 42,32 | 1,29% | 5.201.829,00 |
| 22.09.2025 | 41,51 | 41,99 | 41,07 | 41,78 | 0,55% | 6.787.632,00 |
| 19.09.2025 | 42,91 | 42,93 | 41,41 | 41,55 | -2,74% | 7.717.265,00 |
| 18.09.2025 | 42,88 | 42,90 | 42,19 | 42,72 | -0,30% | 4.545.521,00 |
| 17.09.2025 | 42,94 | 43,18 | 42,55 | 42,85 | -0,40% | 4.290.449,00 |
| 16.09.2025 | 42,40 | 43,48 | 42,28 | 43,02 | 1,92% | 4.550.574,00 |
| 15.09.2025 | 41,82 | 42,33 | 41,52 | 42,21 | 1,17% | 4.372.119,00 |
| 12.09.2025 | 42,23 | 42,30 | 41,70 | 41,72 | -0,71% | 1.937.749,00 |
| 11.09.2025 | 42,00 | 42,40 | 41,77 | 42,02 | -0,57% | 3.044.187,00 |
| 10.09.2025 | 41,07 | 42,26 | 41,04 | 42,26 | 3,17% | 4.180.143,00 |
| 09.09.2025 | 40,31 | 41,46 | 40,31 | 40,96 | 1,76% | 4.659.871,00 |
| 08.09.2025 | 40,10 | 40,53 | 39,59 | 40,25 | 0,70% | 3.926.170,00 |
| 05.09.2025 | 39,77 | 40,15 | 39,61 | 39,97 | -0,45% | 4.100.802,00 |
| 04.09.2025 | 40,00 | 40,41 | 39,70 | 40,15 | -1,18% | 5.360.625,00 |
| 03.09.2025 | 40,92 | 41,29 | 40,40 | 40,63 | -1,65% | 12.033.393,00 |
| 02.09.2025 | 41,27 | 41,54 | 41,08 | 41,31 | 0,02% | 2.235.367,00 |
| 29.08.2025 | 41,52 | 41,76 | 41,21 | 41,30 | -0,72% | 4.249.081,00 |
| 28.08.2025 | 41,08 | 41,69 | 40,82 | 41,60 | 1,41% | 5.302.359,00 |
| 27.08.2025 | 39,97 | 41,04 | 39,92 | 41,02 | 2,35% | 3.151.799,00 |
| 26.08.2025 | 40,33 | 40,42 | 39,71 | 40,08 | -0,72% | 3.681.839,00 |
| 25.08.2025 | 39,88 | 40,38 | 39,72 | 40,37 | 0,95% | 2.721.018,00 |
| 22.08.2025 | 39,19 | 40,00 | 39,14 | 39,99 | 2,43% | 7.039.529,00 |
| 21.08.2025 | 38,59 | 39,06 | 38,41 | 39,04 | 1,14% | 4.687.471,00 |
| 20.08.2025 | 38,71 | 38,81 | 38,48 | 38,60 | 0,63% | 5.064.720,00 |
| 19.08.2025 | 38,36 | 38,68 | 38,25 | 38,36 | -0,57% | 3.937.129,00 |
| 18.08.2025 | 38,61 | 38,83 | 38,40 | 38,58 | -0,77% | 3.816.272,00 |
| 15.08.2025 | 39,00 | 39,10 | 38,72 | 38,88 | -0,28% | 1.967.545,00 |
| 14.08.2025 | 38,99 | 39,01 | 38,51 | 38,99 | 0,13% | 1.879.984,00 |
| 13.08.2025 | 38,78 | 38,95 | 38,50 | 38,94 | 0,26% | 2.016.742,00 |
| 12.08.2025 | 38,84 | 39,20 | 38,64 | 38,84 | 0,13% | 2.785.797,00 |
| 11.08.2025 | 39,32 | 39,54 | 38,68 | 38,79 | -1,10% | 2.747.181,00 |
| 08.08.2025 | 39,26 | 39,63 | 39,00 | 39,22 | 0,49% | 3.738.493,00 |
| 07.08.2025 | 39,42 | 39,55 | 38,47 | 39,03 | -0,51% | 3.563.386,00 |
| 06.08.2025 | 39,48 | 40,39 | 38,85 | 39,23 | -0,05% | 4.710.259,00 |
| 05.08.2025 | 39,14 | 39,44 | 38,66 | 39,25 | 0,67% | 4.395.506,00 |
| 04.08.2025 | 38,83 | 39,27 | 38,80 | 38,99 | -0,13% | 2.917.977,00 |
| 01.08.2025 | 39,31 | 39,37 | 38,58 | 39,04 | -1,06% | 3.938.315,00 |
| 31.07.2025 | 39,30 | 39,72 | 39,16 | 39,46 | -0,58% | 3.013.689,00 |
| 30.07.2025 | 39,74 | 39,93 | 39,54 | 39,69 | -0,95% | 2.324.998,00 |
| 29.07.2025 | 39,95 | 40,11 | 39,68 | 40,07 | 0,28% | 4.532.627,00 |
| 28.07.2025 | 39,58 | 40,08 | 39,53 | 39,96 | 1,73% | 2.584.932,00 |
| 25.07.2025 | 39,80 | 39,80 | 39,28 | 39,28 | -1,06% | 2.839.559,00 |
| 24.07.2025 | 39,41 | 39,84 | 39,14 | 39,70 | 0,03% | 2.874.542,00 |
| 23.07.2025 | 39,25 | 39,82 | 39,25 | 39,69 | 1,48% | 3.448.672,00 |
| 22.07.2025 | 38,60 | 39,19 | 38,58 | 39,11 | 1,06% | 2.720.516,00 |
| 21.07.2025 | 38,97 | 38,97 | 38,56 | 38,70 | -0,39% | 2.661.400,00 |
| 18.07.2025 | 39,51 | 39,51 | 38,70 | 38,85 | -0,61% | 3.205.801,00 |
| 17.07.2025 | 38,91 | 39,13 | 38,66 | 39,09 | -0,15% | 3.178.004,00 |
| 16.07.2025 | 39,34 | 39,44 | 38,65 | 39,15 | -0,68% | 3.555.687,00 |
| 15.07.2025 | 39,85 | 40,01 | 39,29 | 39,42 | -1,05% | 3.029.423,00 |
| 14.07.2025 | 40,13 | 40,17 | 39,46 | 39,84 | -0,65% | 3.987.387,00 |
| 11.07.2025 | 39,50 | 40,22 | 39,32 | 40,10 | 1,75% | 4.082.190,00 |
| 10.07.2025 | 39,09 | 39,42 | 38,81 | 39,41 | 0,46% | 3.551.107,00 |
| 09.07.2025 | 38,87 | 39,45 | 38,87 | 39,23 | 1,06% | 5.501.365,00 |
| 08.07.2025 | 37,81 | 39,00 | 37,76 | 38,82 | 2,62% | 4.887.056,00 |
| 07.07.2025 | 38,20 | 38,30 | 37,55 | 37,83 | -1,36% | 2.795.921,00 |
| 03.07.2025 | 38,26 | 38,39 | 38,06 | 38,35 | 0,13% | 1.466.755,00 |
| 02.07.2025 | 38,19 | 38,37 | 37,76 | 38,30 | 1,24% | 5.476.505,00 |
| 01.07.2025 | 37,68 | 37,94 | 37,23 | 37,83 | 1,01% | 2.730.161,00 |
| 30.06.2025 | 37,57 | 37,60 | 37,34 | 37,45 | -0,37% | 3.225.066,00 |
| 27.06.2025 | 37,97 | 38,09 | 37,25 | 37,59 | -1,00% | 6.585.291,00 |
| 26.06.2025 | 37,90 | 38,29 | 37,79 | 37,97 | 0,00% | 4.699.245,00 |
| 25.06.2025 | 38,06 | 38,32 | 37,93 | 37,97 | -0,81% | 5.695.910,00 |
| 24.06.2025 | 38,29 | 39,06 | 38,28 | 38,28 | -1,77% | 4.703.062,00 |
| 23.06.2025 | 40,05 | 40,40 | 38,94 | 38,97 | -2,94% | 6.349.528,00 |
| 20.06.2025 | 40,20 | 40,43 | 39,99 | 40,15 | 0,25% | 5.454.480,00 |
| 18.06.2025 | 41,00 | 41,20 | 39,91 | 40,05 | -2,41% | 11.397.281,00 |
| 17.06.2025 | 41,19 | 41,48 | 40,85 | 41,04 | 0,91% | 4.917.319,00 |