37,965€
-3,27%
Echtzeit-Aktienkurs Suncor Energy
Bid:
Ask:
Aktienkurse zur Suncor Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -3,69% | - |
| 16.01.2025 | 38,81 | 39,25 | 38,81 | 39,25 | 0,77% | 5.000,00 |
| 15.01.2025 | 38,46 | 38,95 | 38,46 | 38,95 | 1,78% | 500,00 |
| 14.01.2025 | 38,27 | 38,27 | 38,27 | 38,27 | -3,11% | - |
| 13.01.2025 | 38,55 | 39,58 | 38,55 | 39,50 | 6,33% | 529,00 |
| 10.01.2025 | 37,15 | 37,15 | 37,15 | 37,15 | 0,46% | - |
| 09.01.2025 | 36,98 | 36,98 | 36,98 | 36,98 | -0,05% | - |
| 08.01.2025 | 36,95 | 37,00 | 36,95 | 37,00 | 0,11% | 200,00 |
| 07.01.2025 | 35,33 | 36,96 | 35,33 | 36,96 | 5,12% | 10,00 |
| 06.01.2025 | 35,16 | 35,16 | 35,16 | 35,16 | 0,72% | - |
| 03.01.2025 | 34,91 | 34,91 | 34,91 | 34,91 | -0,82% | - |
| 02.01.2025 | 34,30 | 35,28 | 34,30 | 35,20 | 4,70% | 175,00 |
| 30.12.2024 | 33,62 | 33,62 | 33,62 | 33,62 | -1,12% | - |
| 27.12.2024 | 33,59 | 34,00 | 33,59 | 34,00 | 3,19% | 282,00 |
| 23.12.2024 | 32,95 | 32,95 | 32,95 | 32,95 | -0,69% | - |
| 20.12.2024 | 33,18 | 33,18 | 33,18 | 33,18 | -0,45% | - |
| 19.12.2024 | 33,33 | 33,33 | 33,33 | 33,33 | -1,80% | - |
| 18.12.2024 | 33,94 | 33,94 | 33,94 | 33,94 | -0,47% | - |
| 17.12.2024 | 34,38 | 34,38 | 34,10 | 34,10 | -1,96% | 100,00 |
| 16.12.2024 | 34,78 | 34,78 | 34,78 | 34,78 | -0,94% | - |
| 13.12.2024 | 35,38 | 35,38 | 35,11 | 35,11 | -2,72% | 1.140,00 |
| 12.12.2024 | 36,11 | 36,11 | 36,09 | 36,09 | 0,61% | 200,00 |
| 11.12.2024 | 35,87 | 35,87 | 35,87 | 35,87 | -0,28% | - |
| 10.12.2024 | 35,97 | 35,97 | 35,97 | 35,97 | -0,77% | - |
| 09.12.2024 | 36,25 | 36,25 | 36,25 | 36,25 | -1,60% | - |
| 06.12.2024 | 36,84 | 36,84 | 36,84 | 36,84 | 1,52% | - |
| 05.12.2024 | 36,29 | 36,29 | 36,29 | 36,29 | -1,68% | - |
| 04.12.2024 | 36,91 | 36,91 | 36,91 | 36,91 | 0,57% | - |
| 03.12.2024 | 36,70 | 36,70 | 36,70 | 36,70 | -0,81% | - |
| 02.12.2024 | 37,74 | 37,74 | 37,00 | 37,00 | -1,78% | 100,00 |
| 29.11.2024 | 37,67 | 37,67 | 37,67 | 37,67 | 1,15% | - |
| 28.11.2024 | 37,24 | 37,24 | 37,24 | 37,24 | -1,04% | - |
| 27.11.2024 | 37,63 | 37,63 | 37,63 | 37,63 | -2,41% | - |
| 26.11.2024 | 38,56 | 38,56 | 38,56 | 38,56 | -2,40% | - |
| 25.11.2024 | 39,51 | 39,51 | 39,51 | 39,51 | -0,45% | - |
| 22.11.2024 | 39,00 | 39,69 | 39,00 | 39,69 | 2,66% | 20,00 |
| 21.11.2024 | 38,66 | 38,66 | 38,66 | 38,66 | 0,47% | - |
| 20.11.2024 | 38,48 | 38,48 | 38,48 | 38,48 | 0,26% | - |
| 19.11.2024 | 38,38 | 38,38 | 38,38 | 38,38 | -0,05% | - |
| 18.11.2024 | 38,41 | 38,41 | 38,40 | 38,40 | 1,05% | 50,00 |
| 15.11.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 14.11.2024 | 37,05 | 38,48 | 37,05 | 38,40 | 4,89% | 1.124,00 |
| 13.11.2024 | 36,61 | 36,61 | 36,61 | 36,61 | 1,92% | - |
| 12.11.2024 | 35,92 | 35,92 | 35,92 | 35,92 | -2,92% | - |
| 11.11.2024 | 36,96 | 37,00 | 36,96 | 37,00 | 2,29% | 340,00 |
| 08.11.2024 | 36,17 | 36,17 | 36,17 | 36,17 | 0,19% | - |
| 07.11.2024 | 36,10 | 36,10 | 36,10 | 36,10 | 5,28% | - |
| 06.11.2024 | 34,29 | 34,29 | 34,29 | 34,29 | -0,75% | - |
| 05.11.2024 | 34,55 | 34,55 | 34,55 | 34,55 | -0,63% | - |
| 04.11.2024 | 34,77 | 34,77 | 34,77 | 34,77 | 1,16% | - |
| 01.11.2024 | 34,37 | 34,37 | 34,37 | 34,37 | -0,64% | - |
| 31.10.2024 | 34,59 | 34,59 | 34,59 | 34,59 | -0,75% | - |
| 30.10.2024 | 34,85 | 34,85 | 34,85 | 34,85 | -0,43% | - |
| 29.10.2024 | 34,92 | 35,00 | 34,92 | 35,00 | 1,16% | 80,00 |
| 28.10.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -1,45% | - |
| 25.10.2024 | 35,11 | 35,11 | 35,11 | 35,11 | -1,29% | - |
| 24.10.2024 | 35,57 | 35,57 | 35,57 | 35,57 | -0,86% | - |
| 23.10.2024 | 35,88 | 35,88 | 35,88 | 35,88 | -0,88% | - |
| 22.10.2024 | 35,57 | 36,20 | 35,57 | 36,20 | 1,71% | 200,00 |
| 21.10.2024 | 35,59 | 35,59 | 35,59 | 35,59 | 4,00% | - |
| 18.10.2024 | 34,22 | 34,22 | 34,22 | 34,22 | -3,20% | - |
| 17.10.2024 | 35,35 | 35,35 | 35,35 | 35,35 | -0,14% | - |
| 16.10.2024 | 34,98 | 35,40 | 34,98 | 35,40 | -0,31% | 35,00 |
| 15.10.2024 | 35,51 | 35,51 | 35,51 | 35,51 | -2,53% | - |
| 14.10.2024 | 36,43 | 36,43 | 36,43 | 36,43 | -0,84% | - |
| 11.10.2024 | 36,74 | 36,74 | 36,74 | 36,74 | -0,97% | - |
| 10.10.2024 | 36,06 | 37,10 | 36,06 | 37,10 | 4,01% | 100,00 |
| 09.10.2024 | 35,67 | 35,67 | 35,67 | 35,67 | -1,57% | - |
| 08.10.2024 | 36,24 | 36,24 | 36,24 | 36,24 | 0,36% | - |
| 07.10.2024 | 36,11 | 36,11 | 36,11 | 36,11 | 1,15% | - |
| 04.10.2024 | 35,70 | 35,70 | 35,70 | 35,70 | 2,29% | - |
| 03.10.2024 | 34,90 | 34,90 | 34,90 | 34,90 | -0,31% | - |
| 02.10.2024 | 35,01 | 35,01 | 35,01 | 35,01 | 2,82% | - |
| 01.10.2024 | 33,00 | 34,05 | 33,00 | 34,05 | 3,09% | 50,00 |
| 30.09.2024 | 33,03 | 33,03 | 33,03 | 33,03 | 1,51% | - |
| 27.09.2024 | 32,54 | 32,54 | 32,54 | 32,54 | -1,27% | - |
| 26.09.2024 | 32,96 | 32,96 | 32,96 | 32,96 | -3,26% | - |
| 25.09.2024 | 34,07 | 34,07 | 34,07 | 34,07 | -0,18% | - |
| 24.09.2024 | 34,13 | 34,13 | 34,13 | 34,13 | 1,58% | - |
| 23.09.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -0,03% | 66,00 |
| 20.09.2024 | 33,61 | 33,61 | 33,61 | 33,61 | 0,39% | - |
| 19.09.2024 | 33,48 | 33,48 | 33,48 | 33,48 | 1,15% | - |
| 18.09.2024 | 33,10 | 33,10 | 33,10 | 33,10 | 0,64% | - |
| 17.09.2024 | 32,89 | 32,89 | 32,89 | 32,89 | 1,20% | - |
| 16.09.2024 | 32,60 | 32,60 | 32,50 | 32,50 | -0,64% | 1.000,00 |
| 13.09.2024 | 32,71 | 32,71 | 32,71 | 32,71 | -0,55% | - |
| 12.09.2024 | 32,89 | 32,89 | 32,89 | 32,89 | 0,80% | - |
| 11.09.2024 | 32,63 | 32,63 | 32,63 | 32,63 | -1,42% | - |
| 10.09.2024 | 33,69 | 33,69 | 33,10 | 33,10 | -2,10% | 200,00 |
| 09.09.2024 | 33,81 | 33,81 | 33,81 | 33,81 | -0,79% | - |
| 06.09.2024 | 34,08 | 34,08 | 34,08 | 34,08 | -2,77% | - |
| 05.09.2024 | 35,06 | 35,06 | 35,05 | 35,05 | -2,09% | 9,00 |
| 04.09.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -2,16% | - |
| 03.09.2024 | 36,59 | 36,59 | 36,59 | 36,59 | -0,08% | - |
| 02.09.2024 | 36,35 | 36,62 | 36,35 | 36,62 | -0,68% | 42,00 |
| 30.08.2024 | 36,87 | 36,87 | 36,87 | 36,87 | 1,26% | - |
| 29.08.2024 | 36,40 | 36,41 | 36,40 | 36,41 | 0,28% | 10,00 |
| 28.08.2024 | 36,31 | 36,31 | 36,31 | 36,31 | -2,52% | - |
| 27.08.2024 | 37,25 | 37,25 | 37,25 | 37,25 | 2,53% | - |
| 26.08.2024 | 36,33 | 36,33 | 36,33 | 36,33 | 0,36% | - |