36,075€
-1,19%
Echtzeit-Aktienkurs Suncor Energy Inc.
Bid:
Ask:
Aktienkurse zur Suncor Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 36,85 | 37,15 | 36,04 | 36,23 | -0,77% | - |
| 29.04.2024 | 36,51 | 36,51 | 36,51 | 36,51 | -0,49% | - |
| 26.04.2024 | 36,69 | 36,69 | 36,69 | 36,69 | 0,77% | - |
| 25.04.2024 | 36,45 | 36,45 | 36,41 | 36,41 | -0,57% | 135,00 |
| 24.04.2024 | 36,45 | 36,62 | 36,45 | 36,62 | -0,84% | 671,00 |
| 23.04.2024 | 36,93 | 36,93 | 36,93 | 36,93 | 2,78% | - |
| 22.04.2024 | 35,90 | 35,93 | 35,90 | 35,93 | 1,73% | 200,00 |
| 19.04.2024 | 36,05 | 36,05 | 35,32 | 35,32 | -0,08% | 90,00 |
| 18.04.2024 | 35,35 | 35,35 | 35,35 | 35,35 | 0,57% | - |
| 17.04.2024 | 35,12 | 35,15 | 35,12 | 35,15 | 0,72% | 1,00 |
| 16.04.2024 | 34,90 | 34,90 | 34,90 | 34,90 | -1,16% | - |
| 15.04.2024 | 35,31 | 35,31 | 35,31 | 35,31 | -1,89% | - |
| 12.04.2024 | 35,65 | 35,99 | 35,65 | 35,99 | -1,26% | 371,00 |
| 11.04.2024 | 36,41 | 36,45 | 36,32 | 36,45 | 2,65% | 400,00 |
| 10.04.2024 | 35,51 | 35,51 | 35,51 | 35,51 | 0,17% | - |
| 09.04.2024 | 35,45 | 35,45 | 35,45 | 35,45 | 0,34% | - |
| 08.04.2024 | 35,48 | 35,54 | 35,27 | 35,33 | -0,45% | 4.800,00 |
| 05.04.2024 | 35,49 | 35,49 | 35,49 | 35,49 | 0,23% | - |
| 04.04.2024 | 35,41 | 35,41 | 35,41 | 35,41 | -0,48% | - |
| 03.04.2024 | 35,13 | 35,58 | 35,13 | 35,58 | 1,86% | 360,00 |
| 02.04.2024 | 34,49 | 34,93 | 34,49 | 34,93 | 4,05% | 350,00 |
| 28.03.2024 | 33,57 | 33,57 | 33,57 | 33,57 | 0,60% | - |
| 27.03.2024 | 33,37 | 33,37 | 33,37 | 33,37 | -0,89% | - |
| 26.03.2024 | 33,67 | 33,67 | 33,67 | 33,67 | 1,81% | - |
| 25.03.2024 | 33,07 | 33,07 | 33,07 | 33,07 | -0,15% | - |
| 22.03.2024 | 33,12 | 33,12 | 33,12 | 33,12 | 0,03% | - |
| 21.03.2024 | 33,23 | 33,23 | 33,11 | 33,11 | -0,15% | 170,00 |
| 20.03.2024 | 33,16 | 33,16 | 33,16 | 33,16 | -0,03% | - |
| 19.03.2024 | 33,17 | 33,17 | 33,17 | 33,17 | -1,10% | - |
| 18.03.2024 | 32,97 | 33,54 | 32,91 | 33,54 | 1,91% | 950,00 |
| 15.03.2024 | 32,91 | 32,91 | 32,91 | 32,91 | 0,18% | - |
| 14.03.2024 | 32,39 | 32,85 | 32,39 | 32,85 | 1,55% | 2.000,00 |
| 13.03.2024 | 32,13 | 32,35 | 32,13 | 32,35 | 2,15% | 105,00 |
| 12.03.2024 | 31,67 | 31,67 | 31,67 | 31,67 | 1,12% | - |
| 11.03.2024 | 31,32 | 31,32 | 31,32 | 31,32 | -1,04% | - |
| 08.03.2024 | 31,81 | 31,81 | 31,54 | 31,65 | -0,78% | 390,00 |
| 07.03.2024 | 31,90 | 31,90 | 31,90 | 31,90 | 0,54% | - |
| 06.03.2024 | 31,73 | 31,73 | 31,73 | 31,73 | 1,57% | - |
| 05.03.2024 | 31,24 | 31,24 | 31,24 | 31,24 | -2,62% | - |
| 04.03.2024 | 32,08 | 32,08 | 32,08 | 32,08 | -0,62% | - |
| 01.03.2024 | 31,30 | 32,28 | 31,30 | 32,28 | 3,79% | 30,00 |
| 29.02.2024 | 31,10 | 31,10 | 31,10 | 31,10 | 0,97% | - |
| 28.02.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -0,93% | - |
| 27.02.2024 | 31,09 | 31,09 | 31,09 | 31,09 | -0,35% | - |
| 26.02.2024 | 31,08 | 31,20 | 31,08 | 31,20 | 1,36% | 100,00 |
| 23.02.2024 | 30,78 | 30,78 | 30,78 | 30,78 | -0,58% | - |
| 22.02.2024 | 30,96 | 30,96 | 30,96 | 30,96 | 2,96% | - |
| 21.02.2024 | 30,07 | 30,07 | 30,07 | 30,07 | -0,92% | - |
| 20.02.2024 | 30,35 | 30,35 | 30,35 | 30,35 | -0,26% | - |
| 19.02.2024 | 30,43 | 30,43 | 30,43 | 30,43 | -0,46% | - |
| 16.02.2024 | 30,57 | 30,57 | 30,57 | 30,57 | 0,23% | - |
| 15.02.2024 | 29,18 | 30,50 | 29,18 | 30,50 | 3,92% | 100,00 |
| 14.02.2024 | 29,35 | 29,35 | 29,35 | 29,35 | -2,07% | - |
| 13.02.2024 | 29,97 | 29,97 | 29,97 | 29,97 | 1,08% | - |
| 12.02.2024 | 29,65 | 29,65 | 29,65 | 29,65 | -0,20% | - |
| 09.02.2024 | 29,71 | 29,71 | 29,71 | 29,71 | 0,07% | - |
| 08.02.2024 | 29,69 | 29,69 | 29,69 | 29,69 | 0,47% | - |
| 07.02.2024 | 29,55 | 29,55 | 29,55 | 29,55 | 0,10% | - |
| 06.02.2024 | 29,52 | 29,52 | 29,52 | 29,52 | -0,84% | - |
| 05.02.2024 | 29,77 | 29,77 | 29,77 | 29,77 | -1,10% | 35,00 |
| 02.02.2024 | 30,10 | 30,10 | 30,10 | 30,10 | -2,37% | - |
| 01.02.2024 | 30,54 | 30,83 | 30,54 | 30,83 | 0,42% | 300,00 |
| 31.01.2024 | 30,70 | 30,70 | 30,70 | 30,70 | -0,07% | - |
| 30.01.2024 | 30,18 | 30,72 | 30,18 | 30,72 | 2,30% | 61,00 |
| 29.01.2024 | 30,03 | 30,03 | 30,03 | 30,03 | 1,52% | - |
| 26.01.2024 | 29,58 | 29,58 | 29,58 | 29,58 | 1,68% | - |
| 25.01.2024 | 29,09 | 29,09 | 29,09 | 29,09 | 0,41% | - |
| 24.01.2024 | 28,97 | 28,97 | 28,97 | 28,97 | -0,21% | - |
| 23.01.2024 | 29,03 | 29,03 | 29,03 | 29,03 | 1,86% | - |
| 22.01.2024 | 28,50 | 28,50 | 28,50 | 28,50 | -1,28% | - |
| 19.01.2024 | 28,87 | 28,87 | 28,87 | 28,87 | -0,24% | - |
| 18.01.2024 | 28,94 | 28,94 | 28,94 | 28,94 | -0,38% | - |
| 17.01.2024 | 29,20 | 29,20 | 29,05 | 29,05 | -2,16% | 100,00 |
| 16.01.2024 | 29,69 | 29,69 | 29,69 | 29,69 | -0,13% | - |
| 15.01.2024 | 29,73 | 29,73 | 29,73 | 29,73 | -0,97% | - |
| 12.01.2024 | 30,02 | 30,02 | 30,02 | 30,02 | 1,38% | - |
| 11.01.2024 | 29,61 | 29,61 | 29,61 | 29,61 | -1,04% | - |
| 10.01.2024 | 29,92 | 29,92 | 29,92 | 29,92 | -0,70% | - |
| 09.01.2024 | 29,92 | 30,13 | 29,92 | 30,13 | -0,89% | 65,00 |
| 08.01.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -2,44% | - |
| 05.01.2024 | 30,76 | 31,16 | 30,76 | 31,16 | -0,42% | 225,00 |
| 04.01.2024 | 31,29 | 31,29 | 31,29 | 31,29 | 2,59% | - |
| 03.01.2024 | 29,19 | 30,50 | 29,19 | 30,50 | 4,81% | 200,00 |
| 02.01.2024 | 29,10 | 29,10 | 29,10 | 29,10 | 1,54% | - |
| 29.12.2023 | 28,66 | 28,66 | 28,66 | 28,66 | -1,65% | - |
| 28.12.2023 | 29,14 | 29,14 | 29,14 | 29,14 | -1,42% | - |
| 27.12.2023 | 29,56 | 29,56 | 29,56 | 29,56 | 1,65% | - |
| 22.12.2023 | 29,08 | 29,08 | 29,08 | 29,08 | 0,24% | - |
| 21.12.2023 | 29,01 | 29,01 | 29,01 | 29,01 | -0,21% | - |
| 20.12.2023 | 29,07 | 29,07 | 29,07 | 29,07 | 0,24% | - |
| 19.12.2023 | 28,60 | 29,00 | 28,60 | 29,00 | 2,73% | 10,00 |
| 18.12.2023 | 28,39 | 28,39 | 28,23 | 28,23 | -0,53% | 181,00 |
| 15.12.2023 | 28,38 | 28,38 | 28,38 | 28,38 | 1,83% | - |
| 14.12.2023 | 27,87 | 27,87 | 27,87 | 27,87 | 1,72% | - |
| 13.12.2023 | 27,11 | 27,40 | 27,11 | 27,40 | -0,44% | 991,00 |
| 12.12.2023 | 28,03 | 28,53 | 27,52 | 27,52 | -2,86% | 2.415,00 |
| 11.12.2023 | 28,51 | 28,51 | 28,33 | 28,33 | 0,78% | 992,00 |
| 08.12.2023 | 27,98 | 28,11 | 27,98 | 28,11 | 0,64% | 60,00 |
| 07.12.2023 | 28,16 | 28,47 | 27,71 | 27,93 | -1,48% | 1.425,00 |
| 06.12.2023 | 29,53 | 29,53 | 28,35 | 28,35 | -5,28% | 125,00 |