32,270€
0,31%
Echtzeit-Aktienkurs Suncor Energy Inc.
Bid:
Ask:
Aktienkurse zur Suncor Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 31,94 | 32,31 | 31,94 | 32,31 | 1,99% | 240,00 |
| 05.06.2025 | 31,68 | 31,68 | 31,68 | 31,68 | -0,78% | - |
| 04.06.2025 | 31,93 | 31,93 | 31,93 | 31,93 | 0,28% | - |
| 03.06.2025 | 31,84 | 31,84 | 31,84 | 31,84 | 0,03% | - |
| 02.06.2025 | 31,11 | 31,83 | 31,11 | 31,83 | 1,56% | 20,00 |
| 30.05.2025 | 31,34 | 31,34 | 31,34 | 31,34 | -1,29% | - |
| 29.05.2025 | 31,62 | 31,75 | 31,62 | 31,75 | 1,18% | 45,00 |
| 28.05.2025 | 31,38 | 31,38 | 31,38 | 31,38 | -0,22% | - |
| 27.05.2025 | 31,45 | 31,45 | 31,45 | 31,45 | 0,03% | - |
| 26.05.2025 | 31,44 | 31,44 | 31,44 | 31,44 | 0,51% | - |
| 23.05.2025 | 31,06 | 31,28 | 31,06 | 31,28 | 1,16% | 400,00 |
| 22.05.2025 | 30,92 | 30,92 | 30,92 | 30,92 | -0,35% | - |
| 21.05.2025 | 31,24 | 31,24 | 31,03 | 31,03 | -2,14% | 88,00 |
| 20.05.2025 | 31,18 | 31,71 | 31,18 | 31,71 | 0,06% | 170,00 |
| 19.05.2025 | 31,69 | 31,69 | 31,69 | 31,69 | -0,72% | - |
| 16.05.2025 | 31,92 | 31,92 | 31,92 | 31,92 | 0,06% | - |
| 15.05.2025 | 31,90 | 31,90 | 31,90 | 31,90 | -1,60% | - |
| 14.05.2025 | 32,42 | 32,42 | 32,42 | 32,42 | 1,12% | - |
| 13.05.2025 | 32,06 | 32,06 | 32,06 | 32,06 | 2,00% | - |
| 12.05.2025 | 31,43 | 31,43 | 31,43 | 31,43 | 3,46% | - |
| 09.05.2025 | 30,38 | 30,38 | 30,38 | 30,38 | 0,83% | - |
| 08.05.2025 | 30,13 | 30,13 | 30,13 | 30,13 | -2,59% | - |
| 07.05.2025 | 30,93 | 30,93 | 30,93 | 30,93 | -0,32% | - |
| 06.05.2025 | 30,87 | 31,03 | 30,87 | 31,03 | -0,67% | 22,00 |
| 05.05.2025 | 31,15 | 31,24 | 31,15 | 31,24 | -0,95% | 20,00 |
| 02.05.2025 | 31,54 | 31,54 | 31,54 | 31,54 | 1,51% | - |
| 30.04.2025 | 31,12 | 31,12 | 31,07 | 31,07 | 0,23% | 300,00 |
| 29.04.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -0,16% | - |
| 28.04.2025 | 31,05 | 31,05 | 31,05 | 31,05 | -0,86% | - |
| 25.04.2025 | 31,32 | 31,32 | 31,32 | 31,32 | 1,95% | - |
| 24.04.2025 | 30,72 | 30,72 | 30,72 | 30,72 | -2,48% | - |
| 23.04.2025 | 31,50 | 31,50 | 31,50 | 31,50 | 2,77% | - |
| 22.04.2025 | 30,26 | 30,65 | 30,26 | 30,65 | 2,65% | 100,00 |
| 17.04.2025 | 29,86 | 29,86 | 29,86 | 29,86 | 3,32% | - |
| 16.04.2025 | 28,90 | 28,90 | 28,90 | 28,90 | -1,40% | - |
| 15.04.2025 | 29,31 | 29,31 | 29,31 | 29,31 | -0,64% | - |
| 14.04.2025 | 29,49 | 29,50 | 29,49 | 29,50 | 3,73% | 30,00 |
| 11.04.2025 | 28,22 | 28,44 | 28,22 | 28,44 | -6,45% | 175,00 |
| 10.04.2025 | 30,88 | 30,88 | 30,40 | 30,40 | -0,23% | 200,00 |
| 09.04.2025 | 28,01 | 30,47 | 28,00 | 30,47 | 0,00% | 352,00 |
| 08.04.2025 | 30,47 | 30,47 | 30,47 | 30,47 | 3,46% | - |
| 07.04.2025 | 28,80 | 29,45 | 28,80 | 29,45 | -7,71% | 70,00 |
| 04.04.2025 | 33,00 | 33,00 | 31,91 | 31,91 | -8,51% | 240,00 |
| 03.04.2025 | 34,88 | 34,88 | 34,88 | 34,88 | -3,08% | - |
| 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 |