38,395€
0,69%
Echtzeit-Aktienkurs Suncor Energy Inc.
Bid:
Ask:
Aktienkurse zur Suncor Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.10.2025 | 34,05 | 34,43 | 34,05 | 34,43 | 1,26% | 30,00 |
| 10.10.2025 | 34,73 | 34,73 | 34,00 | 34,00 | -2,66% | 2.020,00 |
| 09.10.2025 | 34,93 | 34,93 | 34,93 | 34,93 | -0,29% | - |
| 08.10.2025 | 35,44 | 35,44 | 35,03 | 35,03 | -0,74% | 200,00 |
| 07.10.2025 | 35,36 | 35,36 | 35,29 | 35,29 | 0,46% | 141,00 |
| 06.10.2025 | 35,13 | 35,13 | 35,13 | 35,13 | 0,57% | - |
| 03.10.2025 | 34,93 | 34,93 | 34,93 | 34,93 | -1,02% | - |
| 02.10.2025 | 34,99 | 35,29 | 34,99 | 35,29 | -0,31% | 284,00 |
| 01.10.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -0,59% | - |
| 30.09.2025 | 35,61 | 35,61 | 35,61 | 35,61 | -1,60% | - |
| 29.09.2025 | 36,19 | 36,19 | 36,19 | 36,19 | -2,06% | - |
| 26.09.2025 | 36,42 | 36,95 | 36,42 | 36,95 | 2,75% | 100,00 |
| 25.09.2025 | 35,96 | 35,96 | 35,96 | 35,96 | 0,76% | - |
| 24.09.2025 | 35,69 | 35,69 | 35,69 | 35,69 | 1,31% | - |
| 23.09.2025 | 35,23 | 35,23 | 35,23 | 35,23 | -0,23% | - |
| 22.09.2025 | 35,20 | 35,31 | 35,20 | 35,31 | -2,22% | 192,00 |
| 19.09.2025 | 36,11 | 36,11 | 36,11 | 36,11 | -0,06% | - |
| 18.09.2025 | 36,19 | 36,19 | 36,13 | 36,13 | 0,03% | 3,00 |
| 17.09.2025 | 36,12 | 36,12 | 36,12 | 36,12 | 1,26% | - |
| 16.09.2025 | 35,67 | 35,67 | 35,67 | 35,67 | 0,59% | - |
| 15.09.2025 | 35,46 | 35,46 | 35,46 | 35,46 | -0,51% | - |
| 12.09.2025 | 35,64 | 35,64 | 35,64 | 35,64 | -0,50% | - |
| 11.09.2025 | 36,13 | 36,16 | 35,67 | 35,82 | 2,52% | - |
| 10.09.2025 | 34,94 | 34,94 | 34,94 | 34,94 | 1,70% | - |
| 09.09.2025 | 34,19 | 34,46 | 34,03 | 34,36 | 1,25% | 2.000,00 |
| 08.09.2025 | 34,25 | 34,47 | 33,69 | 33,93 | -0,91% | - |
| 05.09.2025 | 34,24 | 34,24 | 34,24 | 34,24 | -0,35% | - |
| 04.09.2025 | 34,36 | 34,36 | 34,36 | 34,36 | -2,80% | - |
| 03.09.2025 | 35,35 | 35,35 | 35,35 | 35,35 | 0,03% | - |
| 02.09.2025 | 35,34 | 35,34 | 35,34 | 35,34 | 0,66% | - |
| 01.09.2025 | 35,11 | 35,11 | 35,11 | 35,11 | -1,04% | - |
| 29.08.2025 | 35,48 | 35,48 | 35,48 | 35,48 | 1,14% | - |
| 28.08.2025 | 35,08 | 35,08 | 35,08 | 35,08 | 1,45% | - |
| 27.08.2025 | 34,35 | 34,76 | 34,35 | 34,58 | -0,97% | 145,00 |
| 26.08.2025 | 34,52 | 34,92 | 34,52 | 34,92 | 1,66% | 10,00 |
| 25.08.2025 | 33,95 | 34,35 | 33,95 | 34,35 | 2,38% | 175,00 |
| 22.08.2025 | 33,55 | 33,55 | 33,55 | 33,55 | 1,73% | - |
| 21.08.2025 | 32,98 | 32,98 | 32,98 | 32,98 | 0,52% | 5,00 |
| 20.08.2025 | 32,81 | 32,81 | 32,81 | 32,81 | -0,49% | - |
| 19.08.2025 | 32,94 | 32,97 | 32,82 | 32,97 | -0,24% | 450,00 |
| 18.08.2025 | 33,05 | 33,05 | 33,05 | 33,05 | -0,57% | - |
| 15.08.2025 | 33,24 | 33,24 | 33,24 | 33,24 | 0,39% | - |
| 14.08.2025 | 33,11 | 33,11 | 33,11 | 33,11 | 0,12% | - |
| 13.08.2025 | 33,07 | 33,07 | 33,07 | 33,07 | -0,45% | - |
| 12.08.2025 | 33,22 | 33,22 | 33,22 | 33,22 | -0,66% | - |
| 11.08.2025 | 33,44 | 33,44 | 33,44 | 33,44 | 0,27% | - |
| 08.08.2025 | 33,35 | 33,35 | 33,35 | 33,35 | -0,57% | - |
| 07.08.2025 | 33,54 | 33,54 | 33,54 | 33,54 | -0,68% | - |
| 06.08.2025 | 33,77 | 33,77 | 33,77 | 33,77 | 0,48% | - |
| 05.08.2025 | 33,61 | 33,61 | 33,61 | 33,61 | 0,06% | - |
| 04.08.2025 | 33,59 | 33,59 | 33,59 | 33,59 | -2,24% | - |
| 01.08.2025 | 34,36 | 34,36 | 34,36 | 34,36 | -0,58% | - |
| 31.07.2025 | 34,56 | 34,56 | 34,56 | 34,56 | 0,09% | - |
| 30.07.2025 | 34,53 | 34,53 | 34,53 | 34,53 | 0,52% | - |
| 29.07.2025 | 34,35 | 34,35 | 34,35 | 34,35 | 3,09% | - |
| 28.07.2025 | 33,32 | 33,32 | 33,32 | 33,32 | -1,10% | - |
| 25.07.2025 | 33,69 | 33,69 | 33,69 | 33,69 | 0,39% | - |
| 24.07.2025 | 33,56 | 33,56 | 33,56 | 33,56 | 1,08% | - |
| 23.07.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -0,15% | - |
| 22.07.2025 | 32,96 | 33,25 | 32,96 | 33,25 | -0,21% | 93,00 |
| 21.07.2025 | 33,32 | 33,32 | 33,32 | 33,32 | -0,54% | - |
| 18.07.2025 | 33,50 | 33,50 | 33,50 | 33,50 | -0,12% | - |
| 17.07.2025 | 33,54 | 33,54 | 33,54 | 33,54 | -0,18% | - |
| 16.07.2025 | 33,75 | 33,75 | 33,60 | 33,60 | -1,00% | 150,00 |
| 15.07.2025 | 33,94 | 33,94 | 33,94 | 33,94 | -0,70% | - |
| 14.07.2025 | 34,18 | 34,18 | 34,18 | 34,18 | 1,94% | - |
| 11.07.2025 | 33,53 | 33,53 | 33,53 | 33,53 | 0,84% | - |