31,240€
0,22%
Echtzeit-Aktienkurs Suncor Energy Inc.
Bid:
Ask:
Aktienkurse zur Suncor Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 31,35 | 31,68 | 30,16 | 31,35 | 0,26% | 400,00 |
| 24.04.2025 | 30,98 | 32,08 | 29,88 | 31,27 | 0,94% | - |
| 23.04.2025 | 31,58 | 31,77 | 30,63 | 30,98 | -0,10% | - |
| 22.04.2025 | 30,00 | 31,25 | 30,00 | 31,01 | 2,11% | - |
| 17.04.2025 | 29,90 | 30,81 | 29,33 | 30,37 | 2,31% | - |
| 16.04.2025 | 28,89 | 29,99 | 28,89 | 29,68 | 0,83% | - |
| 15.04.2025 | 29,55 | 30,04 | 28,48 | 29,44 | -0,19% | - |
| 14.04.2025 | 29,51 | 30,49 | 29,04 | 29,49 | -0,08% | - |
| 11.04.2025 | 28,81 | 29,75 | 27,19 | 29,52 | 2,63% | 171,00 |
| 10.04.2025 | 30,96 | 31,05 | 28,30 | 28,76 | -8,51% | - |
| 09.04.2025 | 27,97 | 31,71 | 27,46 | 31,44 | 9,84% | - |
| 08.04.2025 | 30,53 | 31,61 | 28,51 | 28,62 | -5,65% | - |
| 07.04.2025 | 29,36 | 31,04 | 28,51 | 30,34 | 0,00% | - |
| 04.04.2025 | 33,15 | 33,20 | 29,97 | 30,34 | -9,07% | 100,00 |
| 03.04.2025 | 34,89 | 35,23 | 33,27 | 33,36 | -7,56% | - |
| 02.04.2025 | 36,17 | 36,50 | 35,58 | 36,09 | -0,28% | - |
| 01.04.2025 | 35,90 | 36,43 | 34,98 | 36,19 | 0,54% | - |
| 31.03.2025 | 35,30 | 36,27 | 34,42 | 36,00 | 0,98% | - |
| 28.03.2025 | 35,72 | 36,11 | 35,01 | 35,65 | -0,78% | - |
| 27.03.2025 | 36,07 | 36,48 | 35,07 | 35,93 | -0,92% | - |
| 26.03.2025 | 35,75 | 36,28 | 34,53 | 36,26 | 1,21% | - |
| 25.03.2025 | 35,56 | 36,08 | 34,82 | 35,83 | 2,56% | - |
| 24.03.2025 | 34,72 | 35,62 | 34,61 | 34,93 | 1,70% | - |
| 21.03.2025 | 34,75 | 34,87 | 34,35 | 34,35 | -1,05% | - |
| 20.03.2025 | 34,60 | 34,75 | 33,43 | 34,71 | 1,40% | - |
| 19.03.2025 | 34,31 | 34,90 | 33,32 | 34,23 | -0,51% | - |
| 18.03.2025 | 34,47 | 34,77 | 33,97 | 34,41 | 0,41% | - |
| 17.03.2025 | 33,68 | 34,72 | 33,06 | 34,27 | 0,76% | - |
| 14.03.2025 | 33,37 | 34,57 | 32,74 | 34,01 | 3,90% | 3.200,00 |
| 13.03.2025 | 32,74 | 33,31 | 32,51 | 32,73 | -0,62% | - |
| 12.03.2025 | 32,53 | 33,05 | 32,24 | 32,94 | 0,43% | - |
| 11.03.2025 | 32,88 | 34,31 | 32,09 | 32,80 | -1,16% | - |
| 10.03.2025 | 32,89 | 33,94 | 32,10 | 33,18 | 0,71% | - |
| 07.03.2025 | 32,24 | 33,22 | 31,57 | 32,95 | 2,25% | - |
| 06.03.2025 | 31,82 | 32,38 | 31,31 | 32,22 | 1,46% | - |
| 05.03.2025 | 33,02 | 33,36 | 31,41 | 31,76 | -3,89% | - |
| 04.03.2025 | 34,49 | 34,49 | 32,87 | 33,04 | -4,37% | - |
| 03.03.2025 | 36,82 | 36,92 | 34,25 | 34,55 | -6,28% | - |
| 28.02.2025 | 36,79 | 37,32 | 36,11 | 36,87 | 0,39% | - |
| 27.02.2025 | 36,65 | 37,33 | 36,51 | 36,72 | 0,69% | - |
| 26.02.2025 | 36,76 | 37,32 | 36,24 | 36,47 | -0,76% | - |
| 25.02.2025 | 37,46 | 37,90 | 36,31 | 36,75 | -1,70% | - |
| 24.02.2025 | 37,67 | 38,40 | 37,33 | 37,39 | -1,01% | - |
| 21.02.2025 | 38,23 | 38,62 | 37,51 | 37,77 | -1,46% | - |
| 20.02.2025 | 38,22 | 38,47 | 37,99 | 38,33 | 0,20% | - |
| 19.02.2025 | 38,27 | 38,43 | 37,64 | 38,25 | 0,34% | - |
| 18.02.2025 | 38,22 | 38,44 | 37,51 | 38,12 | 0,38% | - |
| 17.02.2025 | 37,91 | 38,14 | 37,75 | 37,98 | 0,73% | 5.000,00 |
| 14.02.2025 | 38,21 | 38,61 | 37,52 | 37,70 | -1,24% | - |
| 13.02.2025 | 37,82 | 38,47 | 37,60 | 38,18 | 0,14% | - |
| 12.02.2025 | 39,13 | 39,23 | 37,95 | 38,12 | -2,77% | - |
| 11.02.2025 | 38,39 | 39,38 | 37,26 | 39,21 | 2,22% | - |
| 10.02.2025 | 37,72 | 38,46 | 36,83 | 38,36 | 2,25% | - |
| 07.02.2025 | 37,17 | 37,87 | 36,43 | 37,51 | 1,98% | - |
| 06.02.2025 | 37,21 | 38,10 | 36,68 | 36,78 | -1,22% | - |
| 05.02.2025 | 36,73 | 37,50 | 36,32 | 37,24 | 1,32% | 18.000,00 |
| 04.02.2025 | 36,31 | 37,22 | 35,89 | 36,75 | 0,75% | - |
| 03.02.2025 | 36,58 | 36,90 | 35,45 | 36,48 | 0,79% | 300,00 |
| 31.01.2025 | 37,24 | 37,72 | 36,11 | 36,19 | -2,48% | - |
| 30.01.2025 | 37,00 | 37,59 | 36,79 | 37,11 | 0,11% | - |
| 29.01.2025 | 36,60 | 37,22 | 36,38 | 37,07 | 1,12% | - |
| 28.01.2025 | 37,07 | 37,32 | 36,41 | 36,66 | -0,84% | - |
| 27.01.2025 | 37,00 | 37,50 | 36,12 | 36,97 | -0,38% | - |
| 24.01.2025 | 37,90 | 37,96 | 36,65 | 37,11 | -1,92% | 5.000,00 |
| 23.01.2025 | 37,53 | 38,27 | 36,79 | 37,84 | 0,45% | - |
| 22.01.2025 | 37,99 | 38,55 | 37,39 | 37,67 | -1,45% | - |
| 21.01.2025 | 38,16 | 38,66 | 37,16 | 38,22 | -0,17% | - |
| 20.01.2025 | 37,90 | 38,45 | 37,20 | 38,29 | 0,80% | - |
| 17.01.2025 | 38,11 | 38,71 | 37,46 | 37,98 | 0,13% | - |
| 16.01.2025 | 38,85 | 39,18 | 37,62 | 37,93 | -2,71% | - |
| 15.01.2025 | 38,65 | 39,18 | 37,47 | 38,99 | 0,97% | - |
| 14.01.2025 | 38,43 | 39,09 | 38,03 | 38,61 | 0,10% | - |
| 13.01.2025 | 38,63 | 39,85 | 38,41 | 38,57 | 0,38% | 560,00 |
| 10.01.2025 | 37,24 | 38,62 | 37,13 | 38,43 | 3,17% | - |
| 09.01.2025 | 37,22 | 37,38 | 36,95 | 37,25 | 0,26% | - |
| 08.01.2025 | 37,22 | 37,33 | 35,99 | 37,15 | 0,27% | - |
| 07.01.2025 | 35,59 | 37,24 | 35,40 | 37,05 | 4,18% | 38,00 |
| 06.01.2025 | 35,32 | 36,09 | 34,89 | 35,57 | 0,64% | 1.567,00 |
| 03.01.2025 | 35,12 | 35,39 | 34,38 | 35,34 | 0,66% | - |
| 02.01.2025 | 34,42 | 35,42 | 34,21 | 35,11 | 3,80% | 1.200,00 |
| 30.12.2024 | 33,83 | 34,03 | 33,04 | 33,83 | 0,00% | - |
| 27.12.2024 | 33,80 | 34,64 | 33,11 | 33,83 | 0,45% | 9.850,00 |
| 23.12.2024 | 33,15 | 34,56 | 32,87 | 33,68 | 1,95% | - |
| 20.12.2024 | 33,42 | 34,51 | 33,01 | 33,03 | -1,06% | 200,00 |
| 19.12.2024 | 33,37 | 34,67 | 33,21 | 33,39 | -0,65% | - |
| 18.12.2024 | 34,12 | 34,88 | 33,58 | 33,61 | -1,68% | 3.900,00 |
| 17.12.2024 | 34,51 | 34,90 | 33,84 | 34,18 | -0,93% | 2.000,00 |
| 16.12.2024 | 35,02 | 35,11 | 34,21 | 34,50 | -1,51% | - |
| 13.12.2024 | 35,51 | 35,80 | 34,83 | 35,03 | -1,41% | - |
| 12.12.2024 | 36,36 | 36,87 | 35,44 | 35,53 | -2,22% | 10.000,00 |
| 11.12.2024 | 36,24 | 37,39 | 36,03 | 36,34 | 1,04% | - |
| 10.12.2024 | 36,16 | 36,82 | 35,96 | 35,96 | -0,72% | 280,00 |
| 09.12.2024 | 36,52 | 37,17 | 36,07 | 36,22 | -0,52% | 360,00 |
| 06.12.2024 | 37,03 | 37,28 | 36,13 | 36,41 | -1,55% | 945,00 |
| 05.12.2024 | 36,51 | 37,33 | 36,33 | 36,99 | 0,91% | - |
| 04.12.2024 | 37,09 | 38,39 | 36,28 | 36,65 | -1,16% | - |
| 03.12.2024 | 37,13 | 37,30 | 36,77 | 37,08 | -0,76% | 468,00 |
| 02.12.2024 | 37,48 | 38,66 | 37,04 | 37,37 | -0,64% | - |
| 29.11.2024 | 37,49 | 38,29 | 37,29 | 37,61 | -0,24% | 790,00 |
| 28.11.2024 | 37,44 | 37,79 | 37,33 | 37,70 | 0,69% | - |