36,075€
0,35%
Echtzeit-Aktienkurs Suncor Energy Inc.
Bid:
Ask:
Aktienkurse zur Suncor Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 35,82 | 35,84 | 35,64 | 35,78 | -0,13% | - |
| 11.09.2025 | 36,13 | 36,16 | 35,67 | 35,82 | 0,92% | - |
| 10.09.2025 | 35,09 | 35,72 | 34,94 | 35,50 | 3,32% | - |
| 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% | - |
| 10.07.2025 | 33,25 | 33,25 | 33,25 | 33,25 | 0,88% | - |
| 09.07.2025 | 32,96 | 32,96 | 32,96 | 32,96 | 2,71% | - |
| 08.07.2025 | 32,09 | 32,09 | 32,09 | 32,09 | -0,40% | - |
| 07.07.2025 | 32,22 | 32,22 | 32,22 | 32,22 | -0,52% | - |
| 04.07.2025 | 32,39 | 32,39 | 32,39 | 32,39 | 0,31% | - |
| 03.07.2025 | 32,29 | 32,29 | 32,29 | 32,29 | 0,97% | - |
| 02.07.2025 | 31,98 | 31,98 | 31,98 | 31,98 | -0,59% | - |
| 01.07.2025 | 31,59 | 32,17 | 31,59 | 32,17 | 0,44% | 850,00 |
| 30.06.2025 | 32,03 | 32,03 | 32,03 | 32,03 | 0,41% | - |
| 27.06.2025 | 32,36 | 32,36 | 31,90 | 31,90 | -1,57% | 150,00 |
| 26.06.2025 | 32,41 | 32,41 | 32,41 | 32,41 | -1,25% | - |
| 25.06.2025 | 32,86 | 32,92 | 32,82 | 32,82 | -0,09% | 400,00 |
| 24.06.2025 | 32,85 | 32,85 | 32,85 | 32,85 | -8,16% | - |
| 23.06.2025 | 35,11 | 35,77 | 35,11 | 35,77 | 2,88% | 100,00 |
| 20.06.2025 | 34,77 | 34,77 | 34,77 | 34,77 | 0,03% | - |
| 19.06.2025 | 34,76 | 34,76 | 34,76 | 34,76 | -2,19% | - |
| 18.06.2025 | 35,54 | 35,54 | 35,54 | 35,54 | 1,34% | - |
| 17.06.2025 | 35,07 | 35,07 | 35,07 | 35,07 | -1,98% | - |
| 16.06.2025 | 35,78 | 35,78 | 35,78 | 35,78 | 2,00% | 100,00 |
| 13.06.2025 | 35,06 | 35,08 | 35,06 | 35,08 | 4,56% | 399,00 |
| 12.06.2025 | 33,44 | 33,55 | 33,44 | 33,55 | 2,66% | 200,00 |
| 11.06.2025 | 32,68 | 32,68 | 32,68 | 32,68 | -1,15% | - |
| 10.06.2025 | 32,28 | 33,06 | 32,28 | 33,06 | 3,31% | 30,00 |
| 09.06.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,96% | - |
| 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% | - |