53,245€
-1,43%
Echtzeit-Aktienkurs Suncor Energy Inc.
Bid:
Ask:
Aktienkurse zur Suncor Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 53,97 | 54,02 | 53,69 | 54,02 | -3,00% | 206,00 |
| 05.08.2026 | 55,69 | 55,69 | 55,69 | 55,69 | -2,30% | - |
| 04.08.2026 | 57,00 | 57,00 | 57,00 | 57,00 | -1,04% | - |
| 03.08.2026 | 56,50 | 57,60 | 56,50 | 57,60 | -1,50% | 1.100,00 |
| 31.07.2026 | 57,11 | 58,48 | 57,11 | 58,48 | 2,49% | 23,00 |
| 30.07.2026 | 57,06 | 57,06 | 57,06 | 57,06 | -1,25% | - |
| 29.07.2026 | 56,51 | 57,78 | 56,51 | 57,78 | 3,36% | 10,00 |
| 28.07.2026 | 55,90 | 55,90 | 55,90 | 55,90 | -0,20% | - |
| 27.07.2026 | 56,01 | 56,01 | 56,01 | 56,01 | -2,74% | 10,00 |
| 24.07.2026 | 57,92 | 58,23 | 57,59 | 57,59 | -1,72% | 42,00 |
| 23.07.2026 | 57,46 | 58,60 | 57,46 | 58,60 | 4,46% | 710,00 |
| 22.07.2026 | 55,42 | 56,10 | 55,42 | 56,10 | 3,70% | 330,00 |
| 21.07.2026 | 54,10 | 54,10 | 54,10 | 54,10 | -0,84% | - |
| 20.07.2026 | 54,56 | 54,56 | 54,56 | 54,56 | 3,59% | - |
| 17.07.2026 | 52,67 | 52,67 | 52,67 | 52,67 | 0,32% | - |
| 16.07.2026 | 52,50 | 52,50 | 52,50 | 52,50 | -0,91% | - |
| 15.07.2026 | 52,98 | 52,98 | 52,98 | 52,98 | -2,30% | - |
| 14.07.2026 | 53,85 | 54,23 | 53,85 | 54,23 | 3,06% | 500,00 |
| 13.07.2026 | 52,62 | 52,62 | 52,62 | 52,62 | 3,64% | - |
| 10.07.2026 | 50,77 | 50,77 | 50,77 | 50,77 | -0,84% | - |
| 09.07.2026 | 51,20 | 51,20 | 51,20 | 51,20 | 3,28% | - |
| 08.07.2026 | 49,58 | 49,58 | 49,58 | 49,58 | 1,36% | - |
| 07.07.2026 | 47,75 | 48,91 | 47,75 | 48,91 | 1,68% | 41,00 |
| 06.07.2026 | 48,10 | 48,10 | 48,10 | 48,10 | 0,27% | - |
| 03.07.2026 | 47,97 | 47,97 | 47,97 | 47,97 | 2,69% | - |
| 02.07.2026 | 46,72 | 46,72 | 46,72 | 46,72 | -0,07% | - |
| 01.07.2026 | 46,75 | 46,75 | 46,75 | 46,75 | -0,40% | - |
| 30.06.2026 | 46,94 | 46,94 | 46,94 | 46,94 | -0,67% | - |
| 29.06.2026 | 47,18 | 47,26 | 47,18 | 47,26 | -0,12% | 120,00 |
| 26.06.2026 | 47,31 | 47,31 | 47,31 | 47,31 | 0,23% | - |
| 25.06.2026 | 47,28 | 47,28 | 47,20 | 47,20 | -4,26% | 400,00 |
| 24.06.2026 | 49,30 | 49,30 | 49,30 | 49,30 | 1,63% | - |
| 23.06.2026 | 48,51 | 48,51 | 48,51 | 48,51 | 1,27% | - |
| 22.06.2026 | 47,90 | 47,90 | 47,90 | 47,90 | -0,45% | - |
| 19.06.2026 | 48,12 | 48,12 | 48,12 | 48,12 | 0,32% | - |
| 18.06.2026 | 48,00 | 48,00 | 47,96 | 47,96 | -3,69% | 200,00 |
| 17.06.2026 | 49,74 | 49,80 | 49,74 | 49,80 | -2,56% | 40,00 |
| 16.06.2026 | 51,11 | 51,11 | 51,11 | 51,11 | -1,69% | - |
| 15.06.2026 | 52,08 | 52,08 | 51,99 | 51,99 | -2,02% | 400,00 |
| 12.06.2026 | 53,09 | 53,09 | 53,06 | 53,06 | -0,58% | 35,00 |
| 11.06.2026 | 53,37 | 53,37 | 53,37 | 53,37 | -0,06% | - |
| 10.06.2026 | 52,55 | 53,40 | 52,55 | 53,40 | -1,39% | 3.000,00 |
| 09.06.2026 | 53,94 | 54,15 | 53,94 | 54,15 | -0,50% | 40,00 |
| 08.06.2026 | 54,42 | 54,42 | 54,42 | 54,42 | -1,63% | - |
| 05.06.2026 | 55,57 | 55,57 | 55,32 | 55,32 | -0,52% | 134,00 |
| 04.06.2026 | 55,61 | 55,61 | 55,61 | 55,61 | -1,82% | - |
| 03.06.2026 | 56,33 | 56,68 | 56,33 | 56,64 | 4,21% | 170,00 |
| 02.06.2026 | 54,47 | 54,47 | 54,35 | 54,35 | 1,74% | 110,00 |
| 01.06.2026 | 53,42 | 53,42 | 53,42 | 53,42 | -0,72% | - |
| 29.05.2026 | 53,81 | 53,81 | 53,81 | 53,81 | -3,77% | - |
| 28.05.2026 | 55,36 | 55,92 | 55,36 | 55,92 | 1,16% | 20,00 |
| 27.05.2026 | 55,28 | 55,28 | 55,28 | 55,28 | -2,33% | - |
| 26.05.2026 | 56,60 | 56,60 | 56,60 | 56,60 | 0,60% | - |
| 25.05.2026 | 56,49 | 56,49 | 56,26 | 56,26 | -3,00% | 41,00 |
| 22.05.2026 | 58,00 | 58,00 | 58,00 | 58,00 | -1,44% | - |
| 21.05.2026 | 57,98 | 58,85 | 57,98 | 58,85 | -0,91% | 453,00 |
| 20.05.2026 | 59,60 | 59,69 | 59,39 | 59,39 | -1,31% | 700,00 |
| 19.05.2026 | 59,28 | 60,18 | 59,28 | 60,18 | 2,75% | 242,00 |
| 18.05.2026 | 58,55 | 58,57 | 58,55 | 58,57 | 2,74% | 300,00 |
| 15.05.2026 | 57,01 | 57,01 | 57,01 | 57,01 | -0,64% | - |
| 14.05.2026 | 55,85 | 57,38 | 55,85 | 57,38 | 2,37% | 10,00 |
| 13.05.2026 | 56,05 | 56,05 | 56,05 | 56,05 | 0,59% | - |
| 12.05.2026 | 54,92 | 55,72 | 54,92 | 55,72 | 0,34% | 90,00 |
| 11.05.2026 | 54,59 | 55,53 | 54,54 | 55,53 | 3,23% | 390,00 |
| 08.05.2026 | 53,79 | 53,79 | 53,79 | 53,79 | -1,08% | - |
| 07.05.2026 | 53,77 | 54,38 | 53,77 | 54,38 | -3,19% | 89,00 |
| 06.05.2026 | 58,28 | 58,53 | 56,17 | 56,17 | -3,29% | 403,00 |
| 05.05.2026 | 58,08 | 58,08 | 58,08 | 58,08 | 1,84% | - |
| 04.05.2026 | 57,03 | 57,03 | 57,03 | 57,03 | -0,09% | - |
| 30.04.2026 | 57,19 | 57,19 | 57,08 | 57,08 | 0,58% | 30,00 |
| 29.04.2026 | 55,21 | 57,06 | 55,21 | 56,75 | 2,01% | 200,00 |
| 28.04.2026 | 54,67 | 55,63 | 54,67 | 55,63 | 2,32% | 40,00 |
| 27.04.2026 | 54,37 | 54,37 | 54,37 | 54,37 | -0,66% | - |
| 24.04.2026 | 54,74 | 54,74 | 54,73 | 54,73 | -0,26% | 2,00 |
| 23.04.2026 | 54,56 | 54,87 | 54,56 | 54,87 | 3,41% | 308,00 |
| 22.04.2026 | 53,06 | 53,06 | 53,06 | 53,06 | -0,11% | - |
| 21.04.2026 | 51,82 | 53,12 | 51,82 | 53,12 | 0,80% | 40,00 |
| 20.04.2026 | 52,46 | 52,70 | 52,46 | 52,70 | 4,77% | 100,00 |
| 17.04.2026 | 53,65 | 53,65 | 50,30 | 50,30 | -6,68% | 1.070,00 |
| 16.04.2026 | 52,83 | 53,90 | 52,83 | 53,90 | -0,92% | 25,00 |
| 15.04.2026 | 54,40 | 54,40 | 54,40 | 54,40 | -0,46% | 4,00 |
| 14.04.2026 | 54,65 | 54,65 | 54,65 | 54,65 | -3,21% | - |
| 13.04.2026 | 56,58 | 56,58 | 56,30 | 56,46 | 4,89% | 1.303,00 |
| 10.04.2026 | 53,83 | 53,83 | 53,83 | 53,83 | -3,58% | - |
| 09.04.2026 | 55,83 | 55,83 | 55,83 | 55,83 | 4,12% | 55,00 |
| 08.04.2026 | 53,47 | 53,71 | 52,56 | 53,62 | -7,18% | 2.980,00 |
| 07.04.2026 | 56,75 | 57,77 | 56,75 | 57,77 | 0,89% | 20,00 |
| 02.04.2026 | 56,90 | 57,26 | 56,90 | 57,26 | 2,54% | 50,00 |
| 01.04.2026 | 56,32 | 56,32 | 54,84 | 55,84 | -2,04% | 1.003,00 |
| 31.03.2026 | 57,22 | 58,00 | 57,00 | 57,00 | -1,99% | 110,00 |
| 30.03.2026 | 58,16 | 58,16 | 58,16 | 58,16 | 4,12% | - |
| 27.03.2026 | 55,86 | 55,86 | 55,86 | 55,86 | -0,99% | - |
| 26.03.2026 | 55,98 | 56,42 | 55,98 | 56,42 | 2,96% | 35,00 |
| 25.03.2026 | 54,70 | 54,80 | 54,70 | 54,80 | 0,70% | 24,00 |
| 24.03.2026 | 54,42 | 54,42 | 54,42 | 54,42 | 0,41% | - |
| 23.03.2026 | 56,04 | 56,06 | 53,70 | 54,20 | -1,24% | 522,00 |
| 20.03.2026 | 54,60 | 54,88 | 54,60 | 54,88 | 1,48% | 890,00 |
| 19.03.2026 | 54,08 | 54,08 | 54,08 | 54,08 | -0,11% | - |
| 18.03.2026 | 52,62 | 54,14 | 52,62 | 54,14 | 2,69% | 1.000,00 |
| 17.03.2026 | 52,76 | 53,00 | 52,72 | 52,72 | 0,88% | 885,00 |