33,355€
-7,32%
Echtzeit-Aktienkurs Suncor Energy Inc.
Bid:
Ask:
Aktienkurse zur Suncor Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 35,06 | 35,09 | 33,41 | 33,61 | -6,63% | - |
| 02.04.2025 | 35,99 | 35,99 | 35,99 | 35,99 | 0,93% | - |
| 01.04.2025 | 35,60 | 35,66 | 35,60 | 35,66 | 1,05% | 5,00 |
| 31.03.2025 | 35,29 | 35,29 | 35,29 | 35,29 | -1,01% | - |
| 28.03.2025 | 35,65 | 35,65 | 35,65 | 35,65 | -0,72% | - |
| 27.03.2025 | 35,91 | 35,91 | 35,91 | 35,91 | 0,98% | - |
| 26.03.2025 | 35,56 | 35,56 | 35,56 | 35,56 | 0,23% | - |
| 25.03.2025 | 35,44 | 35,48 | 35,44 | 35,48 | 3,38% | 808,00 |
| 24.03.2025 | 34,32 | 34,32 | 34,32 | 34,32 | -1,04% | - |
| 21.03.2025 | 34,68 | 34,68 | 34,68 | 34,68 | 0,99% | - |
| 20.03.2025 | 34,34 | 34,34 | 34,34 | 34,34 | 0,09% | - |
| 19.03.2025 | 34,31 | 34,31 | 34,31 | 34,31 | -1,04% | - |
| 18.03.2025 | 34,36 | 34,67 | 34,36 | 34,67 | 3,06% | 77,00 |
| 17.03.2025 | 33,64 | 33,64 | 33,64 | 33,64 | 0,99% | - |
| 14.03.2025 | 33,00 | 33,31 | 33,00 | 33,31 | 0,33% | 300,00 |
| 13.03.2025 | 32,68 | 33,20 | 32,68 | 33,20 | 2,85% | 10,00 |
| 12.03.2025 | 32,28 | 32,28 | 32,28 | 32,28 | -1,28% | - |
| 11.03.2025 | 32,70 | 32,70 | 32,70 | 32,70 | -0,18% | - |
| 10.03.2025 | 32,76 | 32,76 | 32,76 | 32,76 | 2,31% | - |
| 07.03.2025 | 31,99 | 32,41 | 31,99 | 32,02 | 1,33% | 59,00 |
| 06.03.2025 | 31,58 | 31,60 | 31,58 | 31,60 | -3,92% | 100,00 |
| 05.03.2025 | 32,89 | 32,89 | 32,89 | 32,89 | -4,19% | - |
| 04.03.2025 | 33,90 | 34,33 | 33,90 | 34,33 | -6,30% | 50,00 |
| 03.03.2025 | 36,64 | 36,64 | 36,64 | 36,64 | 0,52% | 50,00 |
| 28.02.2025 | 36,57 | 36,57 | 36,45 | 36,45 | -0,74% | 100,00 |
| 27.02.2025 | 36,37 | 36,72 | 36,37 | 36,72 | 0,60% | 100,00 |
| 26.02.2025 | 36,68 | 36,68 | 36,50 | 36,50 | -1,80% | 100,00 |
| 25.02.2025 | 37,17 | 37,17 | 37,17 | 37,17 | -1,98% | - |
| 24.02.2025 | 37,92 | 37,92 | 37,92 | 37,92 | -0,47% | 79,00 |
| 21.02.2025 | 38,10 | 38,10 | 38,10 | 38,10 | 0,11% | - |
| 20.02.2025 | 38,06 | 38,06 | 38,06 | 38,06 | 0,40% | - |
| 19.02.2025 | 37,91 | 37,91 | 37,91 | 37,91 | -0,18% | - |
| 18.02.2025 | 37,85 | 37,98 | 37,85 | 37,98 | -0,08% | 250,00 |
| 17.02.2025 | 37,54 | 38,01 | 37,54 | 38,01 | 0,13% | 100,00 |
| 14.02.2025 | 38,02 | 38,02 | 37,96 | 37,96 | 0,48% | 250,00 |
| 13.02.2025 | 37,78 | 37,78 | 37,78 | 37,78 | -3,18% | - |
| 12.02.2025 | 39,02 | 39,02 | 39,02 | 39,02 | 2,15% | - |
| 11.02.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 2,25% | - |
| 10.02.2025 | 37,36 | 37,36 | 37,36 | 37,36 | 1,36% | - |
| 07.02.2025 | 36,86 | 36,86 | 36,86 | 36,86 | -0,62% | - |
| 06.02.2025 | 37,09 | 37,09 | 37,09 | 37,09 | 1,51% | - |
| 05.02.2025 | 36,54 | 36,54 | 36,54 | 36,54 | 0,77% | - |
| 04.02.2025 | 36,26 | 36,26 | 36,26 | 36,26 | -0,33% | - |
| 03.02.2025 | 36,38 | 36,38 | 36,38 | 36,38 | -1,60% | - |
| 31.01.2025 | 36,97 | 36,97 | 36,97 | 36,97 | 0,22% | - |
| 30.01.2025 | 36,89 | 36,89 | 36,89 | 36,89 | 1,10% | - |
| 29.01.2025 | 36,49 | 36,49 | 36,49 | 36,49 | -1,43% | - |
| 28.01.2025 | 36,96 | 37,02 | 36,96 | 37,02 | 0,08% | 150,00 |
| 27.01.2025 | 36,99 | 36,99 | 36,99 | 36,99 | -1,47% | - |
| 24.01.2025 | 37,54 | 37,54 | 37,54 | 37,54 | 0,03% | - |
| 23.01.2025 | 37,53 | 37,53 | 37,53 | 37,53 | -1,21% | - |
| 22.01.2025 | 37,99 | 37,99 | 37,99 | 37,99 | -0,18% | - |
| 21.01.2025 | 38,06 | 38,06 | 38,06 | 38,06 | 0,03% | - |
| 20.01.2025 | 37,65 | 38,05 | 37,65 | 38,05 | 0,66% | 100,00 |
| 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% | - |