33,495€
-1,63%
Echtzeit-Aktienkurs Suncor Energy Inc.
Bid:
Ask:
Aktienkurse zur Suncor Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 33,37 | 34,67 | 33,29 | 33,65 | 0,13% | - |
| 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% | - |
| 27.11.2024 | 37,81 | 37,90 | 37,13 | 37,44 | -0,62% | - |
| 26.11.2024 | 38,72 | 38,97 | 37,54 | 37,67 | -2,80% | - |
| 25.11.2024 | 39,71 | 39,84 | 38,44 | 38,76 | -2,52% | 1.040,00 |
| 22.11.2024 | 39,17 | 40,18 | 39,16 | 39,76 | 1,22% | 3.328,00 |
| 21.11.2024 | 38,79 | 39,38 | 38,06 | 39,28 | 1,37% | 14.000,00 |
| 20.11.2024 | 38,67 | 39,28 | 38,32 | 38,75 | 0,18% | - |
| 19.11.2024 | 38,55 | 38,68 | 38,06 | 38,68 | 0,42% | - |
| 18.11.2024 | 38,49 | 39,05 | 37,89 | 38,52 | 0,18% | - |
| 15.11.2024 | 37,98 | 38,76 | 37,03 | 38,45 | 0,05% | - |
| 14.11.2024 | 37,48 | 38,66 | 37,09 | 38,43 | 2,28% | 865,00 |
| 13.11.2024 | 37,03 | 37,66 | 36,56 | 37,57 | 4,71% | 350,00 |
| 12.11.2024 | 36,35 | 36,71 | 35,72 | 35,88 | -1,50% | - |
| 11.11.2024 | 36,54 | 37,06 | 35,67 | 36,43 | -0,31% | - |
| 08.11.2024 | 36,61 | 36,88 | 36,25 | 36,54 | -0,27% | - |
| 07.11.2024 | 36,51 | 36,92 | 36,08 | 36,64 | 0,30% | - |
| 06.11.2024 | 34,79 | 37,09 | 34,25 | 36,53 | 3,84% | - |
| 05.11.2024 | 34,99 | 36,09 | 34,98 | 35,18 | 0,23% | - |
| 04.11.2024 | 34,83 | 35,51 | 34,77 | 35,10 | 1,43% | 30,00 |
| 01.11.2024 | 34,76 | 35,49 | 34,45 | 34,61 | 0,03% | - |
| 31.10.2024 | 35,00 | 35,99 | 34,38 | 34,60 | -0,90% | - |
| 30.10.2024 | 35,25 | 36,43 | 34,80 | 34,91 | -0,68% | - |
| 29.10.2024 | 35,46 | 36,64 | 34,94 | 35,15 | -1,40% | - |
| 28.10.2024 | 35,57 | 35,93 | 34,73 | 35,65 | -1,22% | - |
| 25.10.2024 | 35,54 | 36,23 | 35,46 | 36,09 | 1,46% | - |
| 24.10.2024 | 35,98 | 36,74 | 35,23 | 35,57 | -0,59% | 5.400,00 |
| 23.10.2024 | 36,30 | 36,78 | 35,54 | 35,78 | -1,35% | - |
| 22.10.2024 | 35,81 | 36,56 | 35,65 | 36,27 | 0,64% | - |
| 21.10.2024 | 36,02 | 36,59 | 35,82 | 36,04 | 0,14% | - |
| 18.10.2024 | 36,00 | 36,10 | 35,47 | 35,99 | -0,03% | - |
| 17.10.2024 | 35,62 | 36,00 | 35,43 | 36,00 | 1,12% | - |
| 16.10.2024 | 35,13 | 35,72 | 34,86 | 35,60 | 1,22% | - |
| 15.10.2024 | 35,64 | 35,97 | 35,03 | 35,17 | -4,22% | - |
| 14.10.2024 | 36,80 | 37,08 | 36,59 | 36,72 | -0,61% | - |
| 11.10.2024 | 36,93 | 36,98 | 36,27 | 36,95 | -0,19% | - |
| 10.10.2024 | 36,23 | 37,21 | 36,14 | 37,02 | 2,42% | - |
| 09.10.2024 | 35,86 | 36,27 | 35,41 | 36,14 | 0,98% | - |
| 08.10.2024 | 36,41 | 36,67 | 35,23 | 35,79 | -2,86% | - |
| 07.10.2024 | 36,30 | 36,97 | 36,28 | 36,85 | 1,19% | 10.000,00 |
| 04.10.2024 | 35,85 | 36,44 | 35,07 | 36,41 | 1,63% | - |
| 03.10.2024 | 35,10 | 35,85 | 34,81 | 35,83 | 2,39% | - |
| 02.10.2024 | 34,88 | 35,57 | 34,63 | 34,99 | 0,63% | - |
| 01.10.2024 | 33,17 | 34,85 | 32,73 | 34,77 | 4,87% | - |
| 30.09.2024 | 33,18 | 33,35 | 32,65 | 33,16 | 0,55% | - |
| 27.09.2024 | 32,71 | 33,90 | 32,63 | 32,98 | 0,98% | - |
| 26.09.2024 | 33,37 | 33,85 | 32,56 | 32,66 | -2,91% | - |
| 25.09.2024 | 34,02 | 34,53 | 33,42 | 33,64 | -1,80% | - |
| 24.09.2024 | 34,30 | 34,77 | 34,22 | 34,25 | 0,53% | 210,00 |
| 23.09.2024 | 33,45 | 34,35 | 33,24 | 34,07 | 2,19% | - |
| 20.09.2024 | 33,74 | 33,88 | 32,97 | 33,34 | -1,38% | 300,00 |
| 19.09.2024 | 33,63 | 34,01 | 33,37 | 33,81 | 1,53% | 180,00 |
| 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% | - |