33,260€
-0,39%
Echtzeit-Aktienkurs Suncor Energy
Bid:
Ask:
Aktienkurse zur Suncor Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 33,32 | 33,69 | 32,93 | 33,30 | -0,63% | - |
| 17.09.2024 | 33,05 | 33,60 | 32,89 | 33,51 | 1,53% | - |
| 16.09.2024 | 32,85 | 33,16 | 32,47 | 33,00 | 0,36% | - |
| 13.09.2024 | 32,86 | 33,36 | 32,76 | 32,88 | 0,26% | 1.000,00 |
| 12.09.2024 | 33,03 | 33,18 | 32,56 | 32,80 | 0,18% | - |
| 11.09.2024 | 32,62 | 33,47 | 32,30 | 32,74 | 0,00% | - |
| 10.09.2024 | 33,87 | 34,12 | 32,46 | 32,74 | -3,38% | - |
| 09.09.2024 | 33,63 | 34,81 | 33,29 | 33,88 | 0,62% | - |
| 06.09.2024 | 34,25 | 34,81 | 33,54 | 33,67 | -1,81% | - |
| 05.09.2024 | 35,25 | 35,50 | 34,22 | 34,29 | -2,15% | - |
| 04.09.2024 | 35,97 | 36,21 | 35,04 | 35,05 | -2,60% | - |
| 03.09.2024 | 36,77 | 36,97 | 35,20 | 35,98 | -2,23% | - |
| 02.09.2024 | 36,54 | 36,91 | 36,47 | 36,80 | 0,31% | - |
| 30.08.2024 | 37,05 | 37,35 | 36,25 | 36,69 | -0,77% | - |
| 29.08.2024 | 36,58 | 37,30 | 36,52 | 36,97 | 1,15% | - |
| 28.08.2024 | 36,47 | 36,76 | 36,21 | 36,55 | 0,14% | - |
| 27.08.2024 | 37,44 | 37,50 | 36,43 | 36,50 | -2,35% | - |
| 26.08.2024 | 36,63 | 37,58 | 36,25 | 37,38 | 2,41% | - |
| 23.08.2024 | 36,37 | 36,85 | 36,27 | 36,50 | 0,47% | - |
| 22.08.2024 | 36,03 | 36,56 | 35,99 | 36,33 | 0,68% | 960,00 |
| 21.08.2024 | 36,19 | 36,68 | 35,96 | 36,09 | -0,37% | - |
| 20.08.2024 | 37,10 | 37,81 | 36,18 | 36,22 | -2,92% | - |
| 19.08.2024 | 37,34 | 37,88 | 37,21 | 37,31 | -0,47% | 300,00 |
| 16.08.2024 | 37,85 | 37,90 | 36,92 | 37,49 | -1,11% | - |
| 15.08.2024 | 37,32 | 38,06 | 37,09 | 37,91 | 1,43% | - |
| 14.08.2024 | 37,35 | 37,50 | 36,82 | 37,37 | 0,34% | - |
| 13.08.2024 | 37,06 | 37,27 | 36,81 | 37,25 | 0,44% | - |
| 12.08.2024 | 36,43 | 37,31 | 35,28 | 37,08 | 2,06% | - |
| 09.08.2024 | 36,47 | 36,69 | 35,94 | 36,33 | -0,32% | - |
| 08.08.2024 | 35,36 | 36,52 | 35,14 | 36,45 | 2,20% | - |
| 07.08.2024 | 34,02 | 36,40 | 34,01 | 35,66 | 5,27% | 800,00 |
| 06.08.2024 | 33,59 | 34,55 | 32,93 | 33,88 | 1,77% | - |
| 05.08.2024 | 33,14 | 33,75 | 31,93 | 33,29 | -1,14% | - |
| 02.08.2024 | 35,71 | 35,73 | 33,13 | 33,67 | -5,71% | - |
| 01.08.2024 | 36,87 | 37,53 | 35,33 | 35,71 | -3,20% | - |
| 31.07.2024 | 35,84 | 36,91 | 35,71 | 36,89 | 3,83% | - |
| 30.07.2024 | 35,28 | 35,74 | 35,25 | 35,53 | 0,45% | - |
| 29.07.2024 | 35,75 | 35,87 | 34,67 | 35,37 | -0,20% | 225,00 |
| 26.07.2024 | 35,52 | 35,78 | 35,05 | 35,44 | -0,11% | - |
| 25.07.2024 | 34,92 | 35,69 | 34,29 | 35,48 | 1,11% | - |
| 24.07.2024 | 35,01 | 35,54 | 34,89 | 35,09 | -0,03% | - |
| 23.07.2024 | 35,61 | 35,86 | 34,86 | 35,10 | -1,43% | - |
| 22.07.2024 | 35,11 | 35,72 | 34,19 | 35,61 | 0,59% | - |
| 19.07.2024 | 35,67 | 36,01 | 35,11 | 35,40 | -0,59% | - |
| 18.07.2024 | 35,70 | 35,94 | 35,42 | 35,61 | 0,23% | - |
| 17.07.2024 | 35,15 | 35,82 | 35,07 | 35,53 | 0,91% | - |
| 16.07.2024 | 35,51 | 36,03 | 35,18 | 35,21 | -1,21% | - |
| 15.07.2024 | 35,10 | 35,96 | 34,90 | 35,64 | 1,54% | - |
| 12.07.2024 | 35,17 | 35,63 | 34,90 | 35,10 | -0,26% | - |
| 11.07.2024 | 35,11 | 35,31 | 34,43 | 35,19 | 0,51% | - |
| 10.07.2024 | 34,48 | 35,25 | 34,39 | 35,01 | 1,05% | - |
| 09.07.2024 | 35,09 | 35,15 | 34,60 | 34,65 | -1,16% | - |
| 08.07.2024 | 34,74 | 35,11 | 34,58 | 35,05 | 0,57% | 225,00 |
| 05.07.2024 | 36,21 | 36,24 | 34,72 | 34,85 | -4,02% | - |
| 04.07.2024 | 36,07 | 36,74 | 36,01 | 36,31 | -0,10% | - |
| 03.07.2024 | 36,12 | 36,47 | 35,93 | 36,35 | 0,73% | - |
| 02.07.2024 | 35,31 | 36,08 | 34,90 | 36,08 | 1,38% | - |
| 01.07.2024 | 35,73 | 35,92 | 35,53 | 35,59 | 0,25% | - |
| 28.06.2024 | 35,61 | 36,11 | 35,28 | 35,50 | -0,06% | - |
| 27.06.2024 | 34,95 | 36,01 | 34,88 | 35,52 | 1,72% | - |
| 26.06.2024 | 35,39 | 35,82 | 34,67 | 34,92 | -0,85% | - |
| 25.06.2024 | 35,29 | 35,52 | 34,93 | 35,22 | -0,25% | - |
| 24.06.2024 | 34,34 | 35,42 | 34,06 | 35,31 | 2,93% | - |
| 21.06.2024 | 34,66 | 34,92 | 34,17 | 34,31 | -1,12% | - |
| 20.06.2024 | 34,37 | 35,13 | 34,37 | 34,70 | 0,49% | - |
| 19.06.2024 | 34,32 | 34,72 | 34,20 | 34,53 | 0,13% | - |
| 18.06.2024 | 33,86 | 35,03 | 33,82 | 34,48 | 1,71% | - |
| 17.06.2024 | 34,07 | 34,75 | 33,73 | 33,90 | -0,96% | - |
| 14.06.2024 | 34,40 | 35,35 | 33,95 | 34,23 | -0,41% | - |
| 13.06.2024 | 35,01 | 35,56 | 34,22 | 34,37 | -2,39% | - |
| 12.06.2024 | 35,65 | 36,07 | 35,13 | 35,21 | -0,73% | - |
| 11.06.2024 | 35,37 | 35,61 | 34,96 | 35,47 | 0,11% | - |
| 10.06.2024 | 35,34 | 35,81 | 35,18 | 35,43 | 0,74% | - |
| 07.06.2024 | 35,28 | 35,65 | 34,95 | 35,17 | -0,20% | - |
| 06.06.2024 | 34,84 | 35,29 | 34,48 | 35,24 | 1,53% | 60,00 |
| 05.06.2024 | 34,56 | 35,07 | 34,39 | 34,71 | 0,33% | - |
| 04.06.2024 | 35,32 | 35,47 | 33,98 | 34,60 | -2,90% | - |
| 03.06.2024 | 37,71 | 37,92 | 35,59 | 35,63 | -5,42% | - |
| 31.05.2024 | 36,82 | 37,68 | 36,65 | 37,67 | 2,29% | - |
| 30.05.2024 | 36,76 | 37,32 | 36,64 | 36,83 | 0,15% | - |
| 29.05.2024 | 37,39 | 37,78 | 36,40 | 36,77 | -1,79% | - |
| 28.05.2024 | 37,41 | 37,85 | 37,05 | 37,44 | 0,27% | - |
| 27.05.2024 | 37,22 | 37,45 | 37,11 | 37,34 | 0,54% | - |
| 24.05.2024 | 36,96 | 37,52 | 36,88 | 37,14 | 0,03% | - |
| 23.05.2024 | 37,31 | 38,23 | 36,94 | 37,13 | -0,79% | - |
| 22.05.2024 | 37,61 | 37,95 | 37,19 | 37,43 | -1,15% | - |
| 21.05.2024 | 36,65 | 38,05 | 36,42 | 37,86 | 3,12% | - |
| 20.05.2024 | 36,94 | 37,28 | 36,62 | 36,72 | -0,39% | - |
| 17.05.2024 | 36,65 | 37,07 | 35,75 | 36,86 | 0,71% | - |
| 16.05.2024 | 36,27 | 36,83 | 35,61 | 36,60 | 1,08% | 8,00 |
| 15.05.2024 | 36,38 | 36,69 | 35,36 | 36,21 | 0,00% | - |
| 14.05.2024 | 36,75 | 37,15 | 36,00 | 36,21 | -1,47% | - |
| 13.05.2024 | 37,15 | 37,55 | 36,67 | 36,75 | -1,26% | 56,00 |
| 10.05.2024 | 37,31 | 37,72 | 36,99 | 37,22 | -0,04% | - |
| 09.05.2024 | 36,42 | 37,45 | 36,21 | 37,24 | 2,97% | - |
| 08.05.2024 | 36,06 | 36,80 | 35,83 | 36,16 | -0,10% | 440,00 |
| 07.05.2024 | 36,13 | 36,32 | 35,61 | 36,20 | 0,28% | - |
| 06.05.2024 | 35,66 | 36,55 | 35,10 | 36,10 | 1,56% | - |
| 03.05.2024 | 35,54 | 35,72 | 35,07 | 35,54 | 0,06% | - |
| 02.05.2024 | 35,39 | 36,07 | 35,31 | 35,52 | -0,73% | - |