38,450€
0,13%
Echtzeit-Aktienkurs Suncor Energy Inc.
Bid:
Ask:
Aktienkurse zur Suncor Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.11.2024 | 36,10 | 36,10 | 36,10 | 36,10 | 5,28% | - |
| 06.11.2024 | 34,29 | 34,29 | 34,29 | 34,29 | -0,75% | - |
| 05.11.2024 | 34,55 | 34,55 | 34,55 | 34,55 | -0,63% | - |
| 04.11.2024 | 34,77 | 34,77 | 34,77 | 34,77 | 1,16% | - |
| 01.11.2024 | 34,37 | 34,37 | 34,37 | 34,37 | -0,64% | - |
| 31.10.2024 | 34,59 | 34,59 | 34,59 | 34,59 | -0,75% | - |
| 30.10.2024 | 34,85 | 34,85 | 34,85 | 34,85 | -0,43% | - |
| 29.10.2024 | 34,92 | 35,00 | 34,92 | 35,00 | 1,16% | 80,00 |
| 28.10.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -1,45% | - |
| 25.10.2024 | 35,11 | 35,11 | 35,11 | 35,11 | -1,29% | - |
| 24.10.2024 | 35,57 | 35,57 | 35,57 | 35,57 | -0,86% | - |
| 23.10.2024 | 35,88 | 35,88 | 35,88 | 35,88 | -0,88% | - |
| 22.10.2024 | 35,57 | 36,20 | 35,57 | 36,20 | 1,71% | 200,00 |
| 21.10.2024 | 35,59 | 35,59 | 35,59 | 35,59 | 4,00% | - |
| 18.10.2024 | 34,22 | 34,22 | 34,22 | 34,22 | -3,20% | - |
| 17.10.2024 | 35,35 | 35,35 | 35,35 | 35,35 | -0,14% | - |
| 16.10.2024 | 34,98 | 35,40 | 34,98 | 35,40 | -0,31% | 35,00 |
| 15.10.2024 | 35,51 | 35,51 | 35,51 | 35,51 | -2,53% | - |
| 14.10.2024 | 36,43 | 36,43 | 36,43 | 36,43 | -0,84% | - |
| 11.10.2024 | 36,74 | 36,74 | 36,74 | 36,74 | -0,97% | - |
| 10.10.2024 | 36,06 | 37,10 | 36,06 | 37,10 | 4,01% | 100,00 |
| 09.10.2024 | 35,67 | 35,67 | 35,67 | 35,67 | -1,57% | - |
| 08.10.2024 | 36,24 | 36,24 | 36,24 | 36,24 | 0,36% | - |
| 07.10.2024 | 36,11 | 36,11 | 36,11 | 36,11 | 1,15% | - |
| 04.10.2024 | 35,70 | 35,70 | 35,70 | 35,70 | 2,29% | - |
| 03.10.2024 | 34,90 | 34,90 | 34,90 | 34,90 | -0,31% | - |
| 02.10.2024 | 35,01 | 35,01 | 35,01 | 35,01 | 2,82% | - |
| 01.10.2024 | 33,00 | 34,05 | 33,00 | 34,05 | 3,09% | 50,00 |
| 30.09.2024 | 33,03 | 33,03 | 33,03 | 33,03 | 1,51% | - |
| 27.09.2024 | 32,54 | 32,54 | 32,54 | 32,54 | -1,27% | - |
| 26.09.2024 | 32,96 | 32,96 | 32,96 | 32,96 | -3,26% | - |
| 25.09.2024 | 34,07 | 34,07 | 34,07 | 34,07 | -0,18% | - |
| 24.09.2024 | 34,13 | 34,13 | 34,13 | 34,13 | 1,58% | - |
| 23.09.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -0,03% | 66,00 |
| 20.09.2024 | 33,61 | 33,61 | 33,61 | 33,61 | 0,39% | - |
| 19.09.2024 | 33,48 | 33,48 | 33,48 | 33,48 | 1,15% | - |
| 18.09.2024 | 33,10 | 33,10 | 33,10 | 33,10 | 0,64% | - |
| 17.09.2024 | 32,89 | 32,89 | 32,89 | 32,89 | 1,20% | - |
| 16.09.2024 | 32,60 | 32,60 | 32,50 | 32,50 | -0,64% | 1.000,00 |
| 13.09.2024 | 32,71 | 32,71 | 32,71 | 32,71 | -0,55% | - |
| 12.09.2024 | 32,89 | 32,89 | 32,89 | 32,89 | 0,80% | - |
| 11.09.2024 | 32,63 | 32,63 | 32,63 | 32,63 | -1,42% | - |
| 10.09.2024 | 33,69 | 33,69 | 33,10 | 33,10 | -2,10% | 200,00 |
| 09.09.2024 | 33,81 | 33,81 | 33,81 | 33,81 | -0,79% | - |
| 06.09.2024 | 34,08 | 34,08 | 34,08 | 34,08 | -2,77% | - |
| 05.09.2024 | 35,06 | 35,06 | 35,05 | 35,05 | -2,09% | 9,00 |
| 04.09.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -2,16% | - |
| 03.09.2024 | 36,59 | 36,59 | 36,59 | 36,59 | -0,08% | - |
| 02.09.2024 | 36,35 | 36,62 | 36,35 | 36,62 | -0,68% | 42,00 |
| 30.08.2024 | 36,87 | 36,87 | 36,87 | 36,87 | 1,26% | - |
| 29.08.2024 | 36,40 | 36,41 | 36,40 | 36,41 | 0,28% | 10,00 |
| 28.08.2024 | 36,31 | 36,31 | 36,31 | 36,31 | -2,52% | - |
| 27.08.2024 | 37,25 | 37,25 | 37,25 | 37,25 | 2,53% | - |
| 26.08.2024 | 36,33 | 36,33 | 36,33 | 36,33 | 0,36% | - |
| 23.08.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,44% | - |
| 22.08.2024 | 35,85 | 36,04 | 35,85 | 36,04 | -1,12% | 10,00 |
| 21.08.2024 | 36,02 | 36,45 | 36,02 | 36,45 | -1,14% | 8.000,00 |
| 20.08.2024 | 36,87 | 36,87 | 36,87 | 36,87 | -0,67% | - |
| 19.08.2024 | 37,12 | 37,12 | 37,12 | 37,12 | -1,56% | - |
| 16.08.2024 | 37,71 | 37,71 | 37,71 | 37,71 | -0,50% | - |
| 15.08.2024 | 37,14 | 37,90 | 37,14 | 37,90 | 1,94% | 200,00 |
| 14.08.2024 | 37,21 | 37,21 | 37,18 | 37,18 | 0,84% | 350,00 |
| 13.08.2024 | 36,87 | 36,87 | 36,87 | 36,87 | 1,71% | - |
| 12.08.2024 | 36,25 | 36,25 | 36,25 | 36,25 | -0,22% | - |
| 09.08.2024 | 36,29 | 36,33 | 36,29 | 36,33 | 3,27% | 135,00 |
| 08.08.2024 | 35,18 | 35,18 | 35,18 | 35,18 | -2,55% | - |
| 07.08.2024 | 33,69 | 36,10 | 33,69 | 36,10 | 8,83% | 600,00 |
| 06.08.2024 | 33,17 | 33,17 | 33,17 | 33,17 | 0,79% | - |
| 05.08.2024 | 32,91 | 32,91 | 32,91 | 32,91 | -7,37% | - |
| 02.08.2024 | 35,53 | 35,53 | 35,53 | 35,53 | -3,45% | - |
| 01.08.2024 | 36,78 | 36,80 | 36,78 | 36,80 | 3,11% | 20,00 |
| 31.07.2024 | 35,69 | 35,69 | 35,69 | 35,69 | 1,65% | - |
| 30.07.2024 | 35,11 | 35,11 | 35,11 | 35,11 | -1,35% | - |
| 29.07.2024 | 35,59 | 35,59 | 35,59 | 35,59 | 0,71% | - |
| 26.07.2024 | 35,34 | 35,34 | 35,34 | 35,34 | 1,70% | - |
| 25.07.2024 | 34,75 | 34,75 | 34,75 | 34,75 | -0,26% | - |
| 24.07.2024 | 34,84 | 34,84 | 34,84 | 34,84 | -1,69% | - |
| 23.07.2024 | 35,44 | 35,44 | 35,44 | 35,44 | 0,34% | - |
| 22.07.2024 | 35,32 | 35,32 | 35,32 | 35,32 | -0,59% | - |
| 19.07.2024 | 35,53 | 35,53 | 35,53 | 35,53 | 0,03% | - |
| 18.07.2024 | 35,52 | 35,52 | 35,52 | 35,52 | 1,31% | - |
| 17.07.2024 | 34,98 | 35,06 | 34,98 | 35,06 | -0,76% | 500,00 |
| 16.07.2024 | 35,33 | 35,33 | 35,33 | 35,33 | -1,56% | - |
| 15.07.2024 | 34,89 | 35,89 | 34,89 | 35,89 | 2,57% | 500,00 |
| 12.07.2024 | 34,99 | 34,99 | 34,99 | 34,99 | 0,11% | - |
| 11.07.2024 | 34,95 | 34,95 | 34,95 | 34,95 | 1,87% | - |
| 10.07.2024 | 34,31 | 34,31 | 34,31 | 34,31 | -1,75% | - |
| 09.07.2024 | 34,92 | 34,92 | 34,92 | 34,92 | 0,95% | - |
| 08.07.2024 | 34,59 | 34,59 | 34,59 | 34,59 | -0,72% | - |
| 05.07.2024 | 35,88 | 35,88 | 34,84 | 34,84 | -4,00% | 690,00 |
| 04.07.2024 | 35,88 | 36,29 | 35,88 | 36,29 | 0,97% | 50,00 |
| 03.07.2024 | 35,94 | 35,94 | 35,94 | 35,94 | 0,64% | - |
| 02.07.2024 | 35,71 | 35,71 | 35,71 | 35,71 | 0,48% | - |
| 01.07.2024 | 35,54 | 35,54 | 35,54 | 35,54 | 0,25% | - |