49,365€
-1,47%
Echtzeit-Aktienkurs Suncor Energy
Bid:
Ask:
Aktienkurse zur Suncor Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 49,90 | 49,90 | 49,84 | 49,84 | -0,52% | 600,00 |
| 06.03.2026 | 49,51 | 50,10 | 49,51 | 50,10 | 0,72% | 100,00 |
| 05.03.2026 | 49,26 | 49,74 | 49,26 | 49,74 | 2,79% | 21,00 |
| 04.03.2026 | 48,97 | 48,97 | 48,39 | 48,39 | -4,29% | 500,00 |
| 03.03.2026 | 49,71 | 50,56 | 49,71 | 50,56 | 2,76% | 550,00 |
| 02.03.2026 | 49,60 | 50,58 | 49,20 | 49,20 | 5,17% | 6.310,00 |
| 27.02.2026 | 46,78 | 46,78 | 46,78 | 46,78 | -0,38% | - |
| 26.02.2026 | 46,96 | 46,96 | 46,96 | 46,96 | -0,06% | - |
| 25.02.2026 | 47,18 | 47,19 | 46,99 | 46,99 | -1,14% | 121,00 |
| 24.02.2026 | 47,53 | 47,53 | 47,53 | 47,53 | 0,13% | - |
| 23.02.2026 | 46,91 | 47,47 | 46,91 | 47,47 | -1,29% | 390,00 |
| 20.02.2026 | 48,09 | 48,09 | 48,09 | 48,09 | 0,19% | - |
| 19.02.2026 | 47,16 | 48,00 | 47,16 | 48,00 | 2,41% | 60,00 |
| 18.02.2026 | 46,31 | 46,87 | 46,31 | 46,87 | -1,45% | 50,00 |
| 17.02.2026 | 47,56 | 47,56 | 47,56 | 47,56 | 0,98% | - |
| 16.02.2026 | 46,95 | 47,21 | 46,95 | 47,10 | 1,86% | 1.000,00 |
| 13.02.2026 | 46,24 | 46,24 | 46,24 | 46,24 | -2,24% | - |
| 12.02.2026 | 46,93 | 47,30 | 46,93 | 47,30 | 3,73% | 20,00 |
| 11.02.2026 | 45,60 | 45,60 | 45,60 | 45,60 | -0,13% | - |
| 10.02.2026 | 45,70 | 45,70 | 45,66 | 45,66 | -0,13% | 80,00 |
| 09.02.2026 | 44,86 | 45,72 | 44,86 | 45,72 | 1,13% | 669,00 |
| 06.02.2026 | 45,49 | 45,49 | 45,21 | 45,21 | 1,89% | 322,00 |
| 05.02.2026 | 44,51 | 44,51 | 44,37 | 44,37 | -1,05% | 500,00 |
| 04.02.2026 | 44,90 | 44,90 | 44,84 | 44,84 | 1,06% | 50,00 |
| 03.02.2026 | 44,37 | 44,37 | 44,37 | 44,37 | 4,08% | - |
| 02.02.2026 | 42,63 | 42,63 | 42,63 | 42,63 | -3,68% | - |
| 30.01.2026 | 44,26 | 44,26 | 44,26 | 44,26 | -0,14% | - |
| 29.01.2026 | 44,32 | 44,32 | 44,32 | 44,32 | 0,84% | - |
| 28.01.2026 | 43,18 | 43,95 | 43,18 | 43,95 | 2,47% | 100,00 |
| 27.01.2026 | 42,89 | 42,89 | 42,89 | 42,89 | 0,19% | - |
| 26.01.2026 | 42,81 | 42,81 | 42,81 | 42,81 | -1,36% | - |
| 23.01.2026 | 42,32 | 43,40 | 42,32 | 43,40 | 1,38% | 500,00 |
| 22.01.2026 | 42,99 | 42,99 | 42,81 | 42,81 | 1,04% | 156,00 |
| 21.01.2026 | 41,93 | 42,41 | 41,93 | 42,37 | -0,96% | 225,00 |
| 20.01.2026 | 42,36 | 42,78 | 42,36 | 42,78 | -0,44% | 380,00 |
| 19.01.2026 | 42,55 | 42,97 | 42,55 | 42,97 | 2,36% | 310,00 |
| 16.01.2026 | 41,98 | 41,98 | 41,98 | 41,98 | -0,66% | - |
| 15.01.2026 | 42,45 | 42,45 | 42,26 | 42,26 | 2,82% | 100,00 |
| 14.01.2026 | 41,10 | 41,10 | 41,10 | 41,10 | -0,10% | - |
| 13.01.2026 | 40,01 | 41,14 | 40,01 | 41,14 | 2,49% | 90,00 |
| 12.01.2026 | 39,92 | 40,14 | 39,92 | 40,14 | 0,35% | 743,00 |
| 09.01.2026 | 39,11 | 40,19 | 39,11 | 40,00 | 3,76% | 175,00 |
| 08.01.2026 | 38,55 | 38,55 | 38,55 | 38,55 | 0,16% | - |
| 07.01.2026 | 38,49 | 38,49 | 38,49 | 38,49 | -1,00% | - |
| 06.01.2026 | 38,02 | 38,88 | 38,02 | 38,88 | 3,68% | 1.470,00 |
| 05.01.2026 | 38,31 | 38,31 | 37,50 | 37,50 | -0,64% | 100,00 |
| 02.01.2026 | 37,74 | 37,74 | 37,74 | 37,74 | 2,08% | - |
| 30.12.2025 | 36,97 | 36,97 | 36,97 | 36,97 | 1,12% | - |
| 29.12.2025 | 36,53 | 36,56 | 36,53 | 36,56 | 0,58% | 142,00 |
| 23.12.2025 | 36,35 | 36,35 | 36,35 | 36,35 | -1,06% | - |
| 22.12.2025 | 36,44 | 36,84 | 36,44 | 36,74 | 2,06% | 233,00 |
| 19.12.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -0,77% | - |
| 18.12.2025 | 36,28 | 36,28 | 36,28 | 36,28 | 0,78% | - |
| 17.12.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -2,44% | - |
| 16.12.2025 | 36,90 | 36,90 | 36,90 | 36,90 | -1,99% | - |
| 15.12.2025 | 37,65 | 37,65 | 37,65 | 37,65 | 0,24% | - |
| 12.12.2025 | 37,56 | 37,56 | 37,56 | 37,56 | -1,05% | - |
| 11.12.2025 | 37,40 | 37,96 | 37,40 | 37,96 | 1,33% | 53,00 |
| 10.12.2025 | 37,46 | 37,46 | 37,46 | 37,46 | -1,50% | - |
| 09.12.2025 | 37,63 | 38,03 | 37,63 | 38,03 | 0,03% | 203,00 |
| 08.12.2025 | 37,95 | 38,02 | 37,95 | 38,02 | -1,53% | 206,00 |
| 05.12.2025 | 38,24 | 38,61 | 38,24 | 38,61 | 1,26% | 80,00 |
| 04.12.2025 | 38,13 | 38,13 | 38,13 | 38,13 | 1,65% | - |
| 03.12.2025 | 37,74 | 37,74 | 37,51 | 37,51 | -2,32% | 25,00 |
| 02.12.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -0,88% | - |
| 01.12.2025 | 38,74 | 38,74 | 38,74 | 38,74 | 0,65% | - |
| 28.11.2025 | 38,34 | 38,49 | 38,34 | 38,49 | -0,13% | 288,00 |
| 27.11.2025 | 38,15 | 38,54 | 38,15 | 38,54 | 1,08% | 20,00 |
| 26.11.2025 | 38,10 | 38,51 | 38,10 | 38,13 | -0,21% | 390,00 |
| 25.11.2025 | 38,21 | 38,21 | 38,21 | 38,21 | -1,93% | - |
| 24.11.2025 | 38,96 | 38,96 | 38,96 | 38,96 | 1,19% | 100,00 |
| 21.11.2025 | 38,50 | 38,50 | 38,50 | 38,50 | -1,18% | - |
| 20.11.2025 | 38,96 | 38,96 | 38,96 | 38,96 | 0,28% | - |
| 19.11.2025 | 38,85 | 38,85 | 38,85 | 38,85 | 2,10% | - |
| 18.11.2025 | 38,05 | 38,05 | 38,05 | 38,05 | -0,47% | - |
| 17.11.2025 | 38,32 | 38,40 | 38,06 | 38,23 | 1,84% | 1.435,00 |
| 14.11.2025 | 37,54 | 37,54 | 37,54 | 37,54 | -2,01% | - |
| 13.11.2025 | 38,01 | 38,31 | 38,01 | 38,31 | 0,98% | 260,00 |
| 12.11.2025 | 37,94 | 37,94 | 37,94 | 37,94 | 1,99% | - |
| 11.11.2025 | 37,11 | 37,39 | 37,11 | 37,20 | 0,40% | 1.343,00 |
| 10.11.2025 | 36,86 | 37,37 | 36,86 | 37,05 | 0,98% | 35,00 |
| 07.11.2025 | 36,35 | 36,69 | 36,35 | 36,69 | 2,72% | 467,00 |
| 06.11.2025 | 35,72 | 35,72 | 35,72 | 35,72 | -1,00% | - |
| 05.11.2025 | 34,77 | 36,36 | 34,77 | 36,08 | 4,79% | 3.500,00 |
| 04.11.2025 | 34,12 | 34,43 | 34,12 | 34,43 | 0,12% | 200,00 |
| 03.11.2025 | 34,39 | 34,39 | 34,39 | 34,39 | 0,32% | - |
| 31.10.2025 | 34,28 | 34,28 | 34,28 | 34,28 | 0,03% | - |
| 30.10.2025 | 34,27 | 34,27 | 34,27 | 34,27 | 0,91% | - |
| 29.10.2025 | 33,96 | 33,96 | 33,96 | 33,96 | -1,74% | - |
| 28.10.2025 | 34,18 | 34,56 | 34,18 | 34,56 | 1,17% | 98,00 |
| 27.10.2025 | 34,16 | 34,16 | 34,16 | 34,16 | 0,50% | - |
| 24.10.2025 | 33,99 | 33,99 | 33,99 | 33,99 | 0,12% | - |
| 23.10.2025 | 33,95 | 33,95 | 33,95 | 33,95 | 3,07% | - |
| 22.10.2025 | 32,94 | 32,94 | 32,94 | 32,94 | 0,43% | - |
| 21.10.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -1,35% | - |
| 20.10.2025 | 33,17 | 33,25 | 33,17 | 33,25 | 0,39% | 300,00 |
| 17.10.2025 | 32,71 | 33,12 | 32,71 | 33,12 | -1,05% | 200,00 |
| 16.10.2025 | 33,47 | 33,47 | 33,47 | 33,47 | -2,11% | - |
| 15.10.2025 | 33,73 | 34,19 | 33,73 | 34,19 | -0,38% | 73,00 |
| 14.10.2025 | 34,32 | 34,32 | 34,32 | 34,32 | -0,32% | - |