53,455€
-4,41%
Echtzeit-Aktienkurs Suncor Energy
Bid:
Ask:
Aktienkurse zur Suncor Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.03.2026 | 52,26 | 52,26 | 52,26 | 52,26 | 0,00% | 10,00 |
| 13.03.2026 | 51,74 | 52,34 | 51,74 | 52,26 | 4,10% | 1.768,00 |
| 12.03.2026 | 50,20 | 50,20 | 50,20 | 50,20 | 3,16% | - |
| 11.03.2026 | 48,66 | 48,66 | 48,66 | 48,66 | -0,98% | - |
| 10.03.2026 | 49,14 | 49,14 | 49,14 | 49,14 | -1,40% | - |
| 09.03.2026 | 49,90 | 49,90 | 49,84 | 49,84 | -0,52% | 600,00 |
| 06.03.2026 | 49,51 | 50,10 | 49,51 | 50,10 | 0,72% | 100,00 |
| 05.03.2026 | 49,26 | 49,74 | 49,26 | 49,74 | 2,79% | 21,00 |
| 04.03.2026 | 48,97 | 48,97 | 48,39 | 48,39 | -4,29% | 500,00 |
| 03.03.2026 | 49,71 | 50,56 | 49,71 | 50,56 | 2,76% | 550,00 |
| 02.03.2026 | 49,60 | 50,58 | 49,20 | 49,20 | 5,17% | 6.310,00 |
| 27.02.2026 | 46,78 | 46,78 | 46,78 | 46,78 | -0,38% | - |
| 26.02.2026 | 46,96 | 46,96 | 46,96 | 46,96 | -0,06% | - |
| 25.02.2026 | 47,18 | 47,19 | 46,99 | 46,99 | -1,14% | 121,00 |
| 24.02.2026 | 47,53 | 47,53 | 47,53 | 47,53 | 0,13% | - |
| 23.02.2026 | 46,91 | 47,47 | 46,91 | 47,47 | -1,29% | 390,00 |
| 20.02.2026 | 48,09 | 48,09 | 48,09 | 48,09 | 0,19% | - |
| 19.02.2026 | 47,16 | 48,00 | 47,16 | 48,00 | 2,41% | 60,00 |
| 18.02.2026 | 46,31 | 46,87 | 46,31 | 46,87 | -1,45% | 50,00 |
| 17.02.2026 | 47,56 | 47,56 | 47,56 | 47,56 | 0,98% | - |
| 16.02.2026 | 46,95 | 47,21 | 46,95 | 47,10 | 1,86% | 1.000,00 |
| 13.02.2026 | 46,24 | 46,24 | 46,24 | 46,24 | -2,24% | - |
| 12.02.2026 | 46,93 | 47,30 | 46,93 | 47,30 | 3,73% | 20,00 |
| 11.02.2026 | 45,60 | 45,60 | 45,60 | 45,60 | -0,13% | - |
| 10.02.2026 | 45,70 | 45,70 | 45,66 | 45,66 | -0,13% | 80,00 |
| 09.02.2026 | 44,86 | 45,72 | 44,86 | 45,72 | 1,13% | 669,00 |
| 06.02.2026 | 45,49 | 45,49 | 45,21 | 45,21 | 1,89% | 322,00 |
| 05.02.2026 | 44,51 | 44,51 | 44,37 | 44,37 | -1,05% | 500,00 |
| 04.02.2026 | 44,90 | 44,90 | 44,84 | 44,84 | 1,06% | 50,00 |
| 03.02.2026 | 44,37 | 44,37 | 44,37 | 44,37 | 4,08% | - |
| 02.02.2026 | 42,63 | 42,63 | 42,63 | 42,63 | -3,68% | - |
| 30.01.2026 | 44,26 | 44,26 | 44,26 | 44,26 | -0,14% | - |
| 29.01.2026 | 44,32 | 44,32 | 44,32 | 44,32 | 0,84% | - |
| 28.01.2026 | 43,18 | 43,95 | 43,18 | 43,95 | 2,47% | 100,00 |
| 27.01.2026 | 42,89 | 42,89 | 42,89 | 42,89 | 0,19% | - |
| 26.01.2026 | 42,81 | 42,81 | 42,81 | 42,81 | -1,36% | - |
| 23.01.2026 | 42,32 | 43,40 | 42,32 | 43,40 | 1,38% | 500,00 |
| 22.01.2026 | 42,99 | 42,99 | 42,81 | 42,81 | 1,04% | 156,00 |
| 21.01.2026 | 41,93 | 42,41 | 41,93 | 42,37 | -0,96% | 225,00 |
| 20.01.2026 | 42,36 | 42,78 | 42,36 | 42,78 | -0,44% | 380,00 |
| 19.01.2026 | 42,55 | 42,97 | 42,55 | 42,97 | 2,36% | 310,00 |
| 16.01.2026 | 41,98 | 41,98 | 41,98 | 41,98 | -0,66% | - |
| 15.01.2026 | 42,45 | 42,45 | 42,26 | 42,26 | 2,82% | 100,00 |
| 14.01.2026 | 41,10 | 41,10 | 41,10 | 41,10 | -0,10% | - |
| 13.01.2026 | 40,01 | 41,14 | 40,01 | 41,14 | 2,49% | 90,00 |
| 12.01.2026 | 39,92 | 40,14 | 39,92 | 40,14 | 0,35% | 743,00 |
| 09.01.2026 | 39,11 | 40,19 | 39,11 | 40,00 | 3,76% | 175,00 |
| 08.01.2026 | 38,55 | 38,55 | 38,55 | 38,55 | 0,16% | - |
| 07.01.2026 | 38,49 | 38,49 | 38,49 | 38,49 | -1,00% | - |