49,353€
-0,44%
Echtzeit-Aktienkurs Suncor Energy Inc.
Bid:
Ask:
Aktienkurse zur Suncor Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 49,13 | 49,64 | 48,80 | 49,47 | -0,22% | - |
| 23.06.2026 | 48,37 | 49,73 | 48,05 | 49,58 | 0,76% | - |
| 22.06.2026 | 48,20 | 49,21 | 47,76 | 49,21 | 2,26% | 7.020,00 |
| 19.06.2026 | 48,70 | 49,05 | 47,86 | 48,12 | -0,09% | - |
| 18.06.2026 | 48,14 | 49,01 | 47,39 | 48,16 | -1,60% | 8.800,00 |
| 17.06.2026 | 49,75 | 50,32 | 48,79 | 48,95 | -2,31% | - |
| 16.06.2026 | 51,26 | 51,47 | 49,93 | 50,10 | -2,66% | 4.000,00 |
| 15.06.2026 | 51,76 | 52,32 | 50,12 | 51,47 | -3,29% | 11.650,00 |
| 12.06.2026 | 53,11 | 53,60 | 52,19 | 53,22 | -0,29% | - |
| 11.06.2026 | 53,90 | 54,83 | 52,92 | 53,38 | -0,76% | 6.400,00 |
| 10.06.2026 | 52,81 | 54,19 | 52,44 | 53,79 | 1,44% | - |
| 09.06.2026 | 54,19 | 54,55 | 52,42 | 53,02 | -3,34% | 6.167,00 |
| 08.06.2026 | 54,70 | 55,55 | 54,11 | 54,85 | 1,57% | - |
| 05.06.2026 | 56,22 | 56,33 | 53,99 | 54,00 | -4,26% | 8.602,00 |
| 04.06.2026 | 56,00 | 56,58 | 54,17 | 56,41 | -0,28% | - |
| 03.06.2026 | 57,28 | 57,42 | 56,36 | 56,57 | 0,74% | - |
| 02.06.2026 | 54,32 | 56,19 | 53,95 | 56,15 | 2,40% | 2.100,00 |
| 01.06.2026 | 54,50 | 55,84 | 53,75 | 54,84 | 2,56% | 9.827,00 |
| 29.05.2026 | 53,96 | 54,36 | 52,93 | 53,47 | -1,61% | 870,00 |
| 28.05.2026 | 56,34 | 56,41 | 54,32 | 54,34 | -1,24% | - |
| 27.05.2026 | 55,28 | 56,51 | 54,77 | 55,03 | -2,39% | 3.300,00 |
| 26.05.2026 | 56,63 | 57,32 | 56,31 | 56,38 | 1,74% | - |
| 25.05.2026 | 56,50 | 57,26 | 55,41 | 55,41 | -4,51% | 870,00 |
| 22.05.2026 | 58,94 | 59,50 | 57,82 | 58,03 | -0,43% | - |
| 21.05.2026 | 58,88 | 59,64 | 57,61 | 58,28 | -0,10% | - |
| 20.05.2026 | 59,68 | 60,61 | 58,29 | 58,34 | -2,79% | - |
| 19.05.2026 | 60,35 | 60,48 | 59,35 | 60,01 | 0,18% | - |
| 18.05.2026 | 59,41 | 60,34 | 57,99 | 59,90 | 1,91% | 460,00 |
| 15.05.2026 | 58,10 | 58,84 | 57,56 | 58,78 | 2,69% | - |
| 14.05.2026 | 56,32 | 57,53 | 55,44 | 57,24 | 1,44% | - |
| 13.05.2026 | 55,68 | 57,21 | 55,64 | 56,43 | -0,48% | - |
| 12.05.2026 | 55,79 | 56,83 | 55,52 | 56,70 | 2,51% | - |
| 11.05.2026 | 55,49 | 55,93 | 54,73 | 55,31 | 1,79% | - |
| 08.05.2026 | 54,34 | 55,06 | 53,61 | 54,34 | 0,00% | - |
| 07.05.2026 | 55,02 | 55,56 | 51,52 | 54,34 | -1,00% | 10.230,00 |
| 06.05.2026 | 58,51 | 59,25 | 54,62 | 54,89 | -7,88% | 8.604,00 |
| 05.05.2026 | 58,06 | 60,08 | 57,47 | 59,58 | 1,64% | 7.657,00 |
| 04.05.2026 | 57,31 | 58,99 | 56,96 | 58,62 | 0,44% | 1.410,00 |
| 30.04.2026 | 58,33 | 58,68 | 56,35 | 58,37 | 1,58% | 4.429,00 |
| 29.04.2026 | 55,60 | 57,49 | 55,48 | 57,46 | 3,23% | 2.415,00 |
| 28.04.2026 | 55,20 | 56,51 | 54,80 | 55,66 | 1,18% | 31.300,00 |
| 27.04.2026 | 55,41 | 55,65 | 54,56 | 55,01 | 0,65% | - |
| 24.04.2026 | 55,01 | 55,64 | 53,93 | 54,65 | -1,08% | - |
| 23.04.2026 | 54,86 | 55,55 | 54,08 | 55,25 | 2,02% | 18.800,00 |
| 22.04.2026 | 53,54 | 54,20 | 52,63 | 54,15 | 1,18% | - |
| 21.04.2026 | 51,89 | 53,54 | 51,89 | 53,52 | 2,33% | - |
| 20.04.2026 | 52,66 | 53,64 | 51,87 | 52,30 | 0,72% | - |
| 17.04.2026 | 53,82 | 54,35 | 50,18 | 51,93 | -4,14% | 70,00 |
| 16.04.2026 | 53,62 | 54,29 | 53,00 | 54,17 | 1,53% | 14.426,00 |
| 15.04.2026 | 53,44 | 54,45 | 52,90 | 53,35 | -1,03% | - |
| 14.04.2026 | 54,78 | 55,06 | 53,52 | 53,91 | -2,23% | 9.294,00 |
| 13.04.2026 | 56,50 | 56,72 | 55,02 | 55,14 | 0,25% | 2.458,00 |
| 10.04.2026 | 53,73 | 55,04 | 53,06 | 55,00 | 1,55% | 5.140,00 |
| 09.04.2026 | 55,75 | 56,18 | 53,87 | 54,16 | -2,08% | 1.388,00 |
| 08.04.2026 | 53,76 | 55,51 | 52,68 | 55,31 | -3,99% | 5.310,00 |
| 07.04.2026 | 57,35 | 58,30 | 56,43 | 57,61 | 0,83% | 5.200,00 |
| 02.04.2026 | 57,50 | 58,28 | 56,27 | 57,13 | 1,91% | 12.275,00 |
| 01.04.2026 | 56,33 | 57,69 | 54,59 | 56,06 | -1,98% | 8.624,00 |
| 31.03.2026 | 57,26 | 58,39 | 55,47 | 57,19 | -0,69% | 5.164,00 |
| 30.03.2026 | 58,20 | 59,39 | 57,22 | 57,59 | -0,52% | 1.229,00 |
| 27.03.2026 | 56,79 | 57,92 | 56,44 | 57,89 | 2,62% | 52,00 |
| 26.03.2026 | 56,46 | 56,92 | 55,83 | 56,41 | 0,93% | - |
| 25.03.2026 | 55,71 | 56,08 | 54,40 | 55,89 | 1,80% | 3.090,00 |
| 24.03.2026 | 54,95 | 56,44 | 54,57 | 54,90 | 0,97% | 4.616,00 |
| 23.03.2026 | 55,50 | 56,11 | 53,05 | 54,37 | -1,38% | 3.799,00 |
| 20.03.2026 | 55,02 | 55,64 | 54,25 | 55,13 | 1,08% | 4.000,00 |
| 19.03.2026 | 54,00 | 56,17 | 53,65 | 54,54 | 0,81% | 8.400,00 |
| 18.03.2026 | 53,05 | 54,36 | 52,80 | 54,10 | 1,81% | 2.490,00 |
| 17.03.2026 | 53,13 | 53,75 | 52,41 | 53,14 | 0,83% | - |
| 16.03.2026 | 52,26 | 53,84 | 51,44 | 52,70 | 0,78% | 22.500,00 |
| 13.03.2026 | 51,86 | 52,53 | 51,45 | 52,29 | 0,85% | 34.388,00 |
| 12.03.2026 | 50,29 | 52,19 | 50,27 | 51,85 | 3,10% | 12.700,00 |
| 11.03.2026 | 48,93 | 50,54 | 48,62 | 50,29 | 1,85% | - |
| 10.03.2026 | 49,26 | 49,87 | 48,63 | 49,38 | 0,00% | 8.189,00 |
| 09.03.2026 | 51,00 | 51,00 | 48,95 | 49,38 | 0,83% | 17.400,00 |
| 06.03.2026 | 50,08 | 51,23 | 48,73 | 48,97 | -1,38% | 5.148,00 |
| 05.03.2026 | 49,75 | 49,93 | 49,07 | 49,66 | 0,82% | 990,00 |
| 04.03.2026 | 49,57 | 49,67 | 47,59 | 49,25 | 0,15% | - |
| 03.03.2026 | 50,21 | 50,96 | 48,62 | 49,18 | -0,51% | 3.510,00 |
| 02.03.2026 | 50,40 | 50,55 | 48,84 | 49,43 | 3,35% | 17.890,00 |
| 27.02.2026 | 47,14 | 48,01 | 47,00 | 47,83 | 1,70% | - |
| 26.02.2026 | 47,22 | 47,34 | 46,48 | 47,03 | -0,40% | - |
| 25.02.2026 | 47,34 | 47,94 | 46,66 | 47,22 | -0,66% | - |
| 24.02.2026 | 47,90 | 48,47 | 47,32 | 47,53 | -0,38% | - |
| 23.02.2026 | 46,91 | 47,89 | 46,86 | 47,71 | 0,90% | 1.500,00 |
| 20.02.2026 | 48,31 | 48,39 | 47,08 | 47,29 | -2,03% | 1.550,00 |
| 19.02.2026 | 47,31 | 48,57 | 47,31 | 48,27 | 1,84% | - |
| 18.02.2026 | 46,62 | 47,51 | 46,60 | 47,40 | 1,92% | - |
| 17.02.2026 | 47,86 | 47,95 | 46,00 | 46,50 | -2,80% | - |
| 16.02.2026 | 47,24 | 47,95 | 47,18 | 47,84 | 1,45% | - |
| 13.02.2026 | 46,37 | 47,16 | 46,03 | 47,16 | 1,67% | 4.044,00 |
| 12.02.2026 | 47,06 | 47,49 | 46,31 | 46,38 | -1,56% | 616,00 |
| 11.02.2026 | 45,95 | 47,32 | 45,91 | 47,12 | 2,65% | - |
| 10.02.2026 | 45,91 | 46,12 | 45,30 | 45,90 | 0,05% | - |
| 09.02.2026 | 44,81 | 45,93 | 44,75 | 45,88 | 0,78% | - |
| 06.02.2026 | 45,50 | 45,64 | 44,68 | 45,52 | 1,07% | 3.600,00 |
| 05.02.2026 | 44,50 | 45,26 | 43,92 | 45,04 | 0,78% | - |
| 04.02.2026 | 44,92 | 46,80 | 44,54 | 44,69 | -1,00% | - |
| 03.02.2026 | 44,48 | 45,51 | 44,13 | 45,14 | 0,96% | - |
| 02.02.2026 | 42,80 | 44,90 | 42,63 | 44,71 | 0,07% | - |