69,920€
-2,94%
Echtzeit-Aktienkurs Suncor Energy Inc.
Bid:
Ask:
Aktienkurse zur Suncor Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 69,95 | 70,00 | 69,41 | 70,00 | -2,83% | - |
| 20.10.2026 | 69,73 | 72,04 | 69,73 | 72,04 | 5,01% | 225,00 |
| 19.10.2026 | 68,86 | 68,86 | 68,60 | 68,60 | 1,05% | 100,00 |
| 16.10.2026 | 66,86 | 67,89 | 66,86 | 67,89 | 0,56% | 14,00 |
| 15.10.2026 | 67,20 | 67,51 | 67,20 | 67,51 | -0,94% | 70,00 |
| 14.10.2026 | 66,61 | 68,15 | 66,61 | 68,15 | 4,32% | 147,00 |
| 13.10.2026 | 65,33 | 65,33 | 65,33 | 65,33 | -1,02% | - |
| 12.10.2026 | 64,70 | 66,00 | 64,70 | 66,00 | 4,33% | 100,00 |
| 09.10.2026 | 62,64 | 63,26 | 62,64 | 63,26 | 4,23% | 37,00 |
| 08.10.2026 | 60,69 | 60,69 | 60,69 | 60,69 | 0,63% | - |
| 07.10.2026 | 60,31 | 60,31 | 60,31 | 60,31 | -0,95% | - |
| 06.10.2026 | 60,89 | 60,89 | 60,89 | 60,89 | -1,95% | - |
| 05.10.2026 | 61,50 | 62,10 | 61,50 | 62,10 | 1,84% | 80,00 |
| 02.10.2026 | 60,98 | 60,98 | 60,98 | 60,98 | 1,53% | - |
| 01.10.2026 | 59,57 | 60,82 | 59,57 | 60,06 | 1,64% | 363,00 |
| 30.09.2026 | 59,09 | 59,09 | 59,09 | 59,09 | -1,86% | - |
| 29.09.2026 | 60,21 | 60,21 | 60,21 | 60,21 | 0,52% | - |
| 28.09.2026 | 59,90 | 59,90 | 59,90 | 59,90 | -0,38% | - |
| 25.09.2026 | 59,99 | 60,13 | 59,99 | 60,13 | 0,35% | 100,00 |
| 24.09.2026 | 59,43 | 59,92 | 59,43 | 59,92 | 1,96% | 99,00 |
| 23.09.2026 | 58,15 | 58,77 | 58,15 | 58,77 | 0,02% | 200,00 |
| 22.09.2026 | 58,76 | 58,76 | 58,76 | 58,76 | -0,36% | - |
| 21.09.2026 | 60,21 | 60,21 | 58,97 | 58,97 | -2,06% | 54,00 |
| 18.09.2026 | 60,09 | 60,21 | 60,09 | 60,21 | 0,00% | 63,00 |
| 17.09.2026 | 59,79 | 60,21 | 59,79 | 60,21 | -3,37% | 100,00 |
| 16.09.2026 | 61,87 | 62,31 | 61,87 | 62,31 | 0,50% | 25,00 |
| 15.09.2026 | 59,24 | 62,00 | 59,24 | 62,00 | 3,26% | 1.134,00 |
| 14.09.2026 | 59,83 | 60,04 | 59,83 | 60,04 | 2,63% | 30,00 |
| 11.09.2026 | 58,50 | 58,50 | 58,50 | 58,50 | -0,44% | - |
| 10.09.2026 | 58,76 | 58,76 | 58,76 | 58,76 | -0,17% | - |
| 09.09.2026 | 58,12 | 59,04 | 58,12 | 58,86 | 0,12% | 166,00 |
| 08.09.2026 | 58,85 | 58,85 | 58,79 | 58,79 | 0,43% | 150,00 |
| 07.09.2026 | 58,01 | 58,54 | 58,01 | 58,54 | 1,40% | 20,00 |
| 04.09.2026 | 58,20 | 58,20 | 57,73 | 57,73 | -1,33% | 40,00 |
| 03.09.2026 | 58,51 | 58,51 | 58,51 | 58,51 | -1,22% | - |
| 02.09.2026 | 59,23 | 59,23 | 59,23 | 59,23 | 3,48% | - |
| 01.09.2026 | 57,24 | 57,24 | 57,24 | 57,24 | 0,02% | - |
| 31.08.2026 | 57,23 | 57,23 | 57,23 | 57,23 | 1,08% | - |
| 28.08.2026 | 56,62 | 56,62 | 56,62 | 56,62 | -0,49% | - |
| 27.08.2026 | 55,93 | 56,90 | 55,93 | 56,90 | 2,28% | 26,00 |
| 26.08.2026 | 55,68 | 55,68 | 55,63 | 55,63 | -1,54% | 57,00 |
| 25.08.2026 | 57,38 | 57,38 | 56,50 | 56,50 | -3,14% | 399,00 |
| 24.08.2026 | 58,67 | 58,67 | 58,33 | 58,33 | -0,51% | 83,00 |
| 21.08.2026 | 57,64 | 58,63 | 57,64 | 58,63 | 2,20% | 600,00 |
| 20.08.2026 | 57,37 | 57,37 | 57,37 | 57,37 | -1,68% | - |
| 19.08.2026 | 58,35 | 58,35 | 58,35 | 58,35 | 0,67% | - |
| 18.08.2026 | 57,40 | 57,96 | 57,40 | 57,96 | 2,84% | 16,00 |
| 17.08.2026 | 56,36 | 56,36 | 56,36 | 56,36 | 0,18% | - |
| 14.08.2026 | 56,26 | 56,26 | 56,26 | 56,26 | 2,31% | - |
| 13.08.2026 | 54,99 | 54,99 | 54,99 | 54,99 | 1,01% | - |
| 12.08.2026 | 54,44 | 54,44 | 54,44 | 54,44 | 0,96% | - |
| 11.08.2026 | 53,92 | 53,92 | 53,92 | 53,92 | 4,48% | - |
| 10.08.2026 | 51,61 | 51,61 | 51,61 | 51,61 | -2,31% | - |
| 07.08.2026 | 52,83 | 52,83 | 52,83 | 52,83 | -2,20% | - |
| 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% | - |