35,810€
2,14%
Echtzeit-Aktienkurs Suncor Energy Inc.
Bid:
Ask:
Aktienkurse zur Suncor Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2025 | 36,02 | 36,11 | 35,63 | 36,03 | 2,78% | - |
| 10.09.2025 | 35,21 | 35,21 | 35,06 | 35,06 | 0,56% | - |
| 09.09.2025 | 34,34 | 35,45 | 34,19 | 34,86 | 3,26% | - |
| 08.09.2025 | 34,41 | 34,51 | 33,68 | 33,76 | -0,65% | - |
| 05.09.2025 | 34,51 | 34,51 | 33,73 | 33,98 | -0,26% | - |
| 04.09.2025 | 34,85 | 34,85 | 33,74 | 34,07 | -1,93% | - |
| 03.09.2025 | 35,36 | 35,50 | 34,30 | 34,74 | -1,84% | - |
| 02.09.2025 | 35,69 | 35,86 | 35,16 | 35,39 | 0,17% | - |
| 01.09.2025 | 35,24 | 35,57 | 35,22 | 35,33 | 2,97% | - |
| 29.08.2025 | 35,56 | 35,83 | 34,31 | 34,31 | -2,33% | - |
| 28.08.2025 | 35,10 | 35,68 | 34,30 | 35,13 | -0,28% | - |
| 27.08.2025 | 34,43 | 35,27 | 34,31 | 35,23 | 2,18% | - |
| 26.08.2025 | 34,63 | 34,69 | 33,78 | 34,48 | -0,83% | - |
| 25.08.2025 | 34,18 | 34,77 | 33,13 | 34,77 | 1,91% | - |
| 22.08.2025 | 33,84 | 34,12 | 33,53 | 34,12 | 1,44% | - |
| 21.08.2025 | 33,18 | 33,64 | 32,69 | 33,64 | 1,57% | - |
| 20.08.2025 | 33,06 | 33,31 | 32,64 | 33,12 | 0,49% | - |
| 19.08.2025 | 33,03 | 33,74 | 32,77 | 32,96 | -0,33% | - |
| 18.08.2025 | 33,15 | 33,95 | 32,54 | 33,07 | -0,47% | - |
| 15.08.2025 | 33,32 | 33,62 | 32,82 | 33,22 | -0,75% | - |
| 14.08.2025 | 33,37 | 33,49 | 32,77 | 33,47 | 0,60% | - |
| 13.08.2025 | 33,25 | 33,35 | 32,88 | 33,27 | 0,02% | - |
| 12.08.2025 | 33,49 | 33,97 | 33,19 | 33,27 | -0,52% | - |
| 11.08.2025 | 33,67 | 34,19 | 33,04 | 33,44 | -0,71% | - |
| 08.08.2025 | 33,46 | 34,05 | 33,29 | 33,68 | 0,57% | - |
| 07.08.2025 | 33,86 | 34,33 | 33,10 | 33,49 | 0,48% | - |
| 06.08.2025 | 34,05 | 34,74 | 33,32 | 33,33 | -1,74% | - |
| 05.08.2025 | 33,79 | 34,14 | 33,40 | 33,92 | 0,62% | - |
| 04.08.2025 | 33,80 | 33,93 | 33,52 | 33,71 | -0,15% | 24,00 |
| 01.08.2025 | 34,59 | 34,61 | 33,36 | 33,76 | -2,34% | - |
| 31.07.2025 | 34,58 | 34,79 | 34,24 | 34,57 | -0,55% | - |
| 30.07.2025 | 34,59 | 34,83 | 34,50 | 34,76 | 0,20% | 45,00 |
| 29.07.2025 | 34,39 | 34,81 | 34,38 | 34,69 | 0,64% | - |
| 28.07.2025 | 33,64 | 34,51 | 33,62 | 34,47 | 3,05% | - |
| 25.07.2025 | 33,95 | 34,13 | 33,45 | 33,45 | -0,95% | - |
| 24.07.2025 | 33,72 | 33,97 | 33,28 | 33,77 | 0,18% | - |
| 23.07.2025 | 33,42 | 33,83 | 33,17 | 33,71 | 1,29% | - |
| 22.07.2025 | 32,82 | 33,58 | 32,76 | 33,28 | 0,51% | - |
| 21.07.2025 | 33,60 | 33,82 | 32,96 | 33,11 | -0,93% | - |
| 18.07.2025 | 33,76 | 34,03 | 33,30 | 33,42 | -0,80% | - |
| 17.07.2025 | 33,67 | 34,16 | 33,37 | 33,69 | 0,03% | - |
| 16.07.2025 | 33,98 | 34,31 | 33,16 | 33,68 | -0,88% | - |
| 15.07.2025 | 34,09 | 34,45 | 33,85 | 33,98 | -0,47% | - |
| 14.07.2025 | 34,27 | 34,57 | 33,77 | 34,14 | -0,48% | - |
| 11.07.2025 | 33,56 | 34,40 | 33,14 | 34,31 | 1,83% | - |
| 10.07.2025 | 33,51 | 33,87 | 33,21 | 33,69 | 0,55% | 100,00 |
| 09.07.2025 | 33,06 | 33,82 | 32,93 | 33,51 | 1,18% | - |
| 08.07.2025 | 32,21 | 33,39 | 31,55 | 33,12 | 2,57% | - |
| 07.07.2025 | 32,45 | 33,44 | 31,76 | 32,29 | -0,15% | - |
| 04.07.2025 | 32,49 | 32,54 | 32,26 | 32,34 | -0,96% | - |
| 03.07.2025 | 32,37 | 32,74 | 31,95 | 32,65 | 0,66% | - |
| 02.07.2025 | 32,07 | 32,58 | 31,77 | 32,44 | 1,28% | - |
| 01.07.2025 | 31,81 | 32,20 | 31,31 | 32,03 | 0,76% | - |
| 30.06.2025 | 32,24 | 33,18 | 31,78 | 31,79 | -0,95% | - |
| 27.06.2025 | 32,50 | 33,54 | 31,84 | 32,09 | -1,03% | - |
| 26.06.2025 | 32,55 | 33,58 | 32,28 | 32,43 | -0,43% | - |
| 25.06.2025 | 33,15 | 34,17 | 32,51 | 32,57 | -1,20% | - |
| 24.06.2025 | 33,35 | 34,38 | 32,96 | 32,96 | -2,05% | - |
| 23.06.2025 | 34,99 | 35,61 | 33,65 | 33,65 | -3,53% | - |
| 20.06.2025 | 34,96 | 35,52 | 34,32 | 34,88 | -0,44% | - |
| 19.06.2025 | 34,64 | 35,36 | 34,51 | 35,04 | 0,39% | - |
| 18.06.2025 | 35,79 | 35,93 | 34,77 | 34,90 | -2,35% | - |
| 17.06.2025 | 35,21 | 35,88 | 35,04 | 35,74 | 1,56% | - |
| 16.06.2025 | 35,59 | 35,77 | 34,79 | 35,19 | -0,79% | - |
| 13.06.2025 | 34,45 | 35,58 | 34,36 | 35,47 | 5,07% | - |
| 12.06.2025 | 33,51 | 33,81 | 33,01 | 33,76 | -0,24% | - |
| 11.06.2025 | 32,94 | 33,86 | 32,71 | 33,84 | 2,76% | - |
| 10.06.2025 | 32,53 | 33,28 | 32,42 | 32,93 | 1,75% | - |
| 09.06.2025 | 32,22 | 32,61 | 31,62 | 32,37 | 0,34% | - |
| 06.06.2025 | 31,93 | 32,53 | 31,80 | 32,26 | 0,72% | - |
| 05.06.2025 | 31,78 | 32,60 | 31,62 | 32,03 | 0,57% | - |
| 04.06.2025 | 32,49 | 32,52 | 31,46 | 31,85 | -1,94% | - |
| 03.06.2025 | 31,95 | 32,68 | 31,76 | 32,48 | 1,41% | 230,00 |
| 02.06.2025 | 31,49 | 32,20 | 31,25 | 32,03 | 2,28% | - |
| 30.05.2025 | 31,42 | 31,84 | 31,10 | 31,31 | -0,43% | - |
| 29.05.2025 | 32,03 | 32,19 | 31,15 | 31,45 | 0,42% | - |
| 28.05.2025 | 31,55 | 32,00 | 31,29 | 31,32 | -0,67% | - |
| 27.05.2025 | 31,44 | 32,11 | 31,25 | 31,53 | 0,06% | - |
| 26.05.2025 | 31,46 | 31,81 | 31,42 | 31,51 | 0,22% | - |
| 23.05.2025 | 31,33 | 31,53 | 30,67 | 31,44 | 0,22% | - |
| 22.05.2025 | 31,22 | 31,59 | 30,70 | 31,37 | 1,00% | - |
| 21.05.2025 | 31,10 | 31,87 | 30,96 | 31,06 | -0,58% | - |
| 20.05.2025 | 31,37 | 31,96 | 31,12 | 31,24 | -0,79% | - |
| 19.05.2025 | 31,66 | 31,90 | 31,18 | 31,49 | -1,56% | - |
| 16.05.2025 | 32,11 | 32,41 | 31,85 | 31,99 | -0,62% | - |
| 15.05.2025 | 32,17 | 32,47 | 31,64 | 32,19 | -1,11% | - |
| 14.05.2025 | 32,42 | 32,57 | 31,78 | 32,55 | -0,03% | - |
| 13.05.2025 | 32,37 | 32,76 | 32,22 | 32,56 | 0,68% | - |
| 12.05.2025 | 31,58 | 32,74 | 31,42 | 32,34 | 4,12% | - |
| 09.05.2025 | 30,61 | 31,13 | 30,52 | 31,06 | 1,77% | - |
| 08.05.2025 | 30,24 | 30,74 | 29,84 | 30,52 | 3,06% | - |
| 07.05.2025 | 31,24 | 31,59 | 29,61 | 29,61 | -4,16% | - |
| 06.05.2025 | 30,93 | 31,31 | 30,55 | 30,90 | 0,16% | - |
| 05.05.2025 | 31,13 | 31,80 | 30,78 | 30,85 | -3,20% | - |
| 02.05.2025 | 31,90 | 32,10 | 31,24 | 31,87 | 2,25% | - |
| 30.04.2025 | 31,19 | 31,57 | 30,60 | 31,17 | -0,76% | - |
| 29.04.2025 | 31,24 | 32,31 | 30,91 | 31,41 | 0,45% | - |
| 28.04.2025 | 31,22 | 31,52 | 30,23 | 31,27 | -0,26% | - |
| 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% | - |