32,255€
0,70%
Echtzeit-Aktienkurs Suncor Energy Inc.
Bid:
Ask:
Aktienkurse zur Suncor Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 32,30 | 32,31 | 32,30 | 32,31 | 0,87% | 747,00 |
| 05.06.2025 | 32,09 | 32,09 | 32,03 | 32,03 | 0,09% | 220,00 |
| 04.06.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -1,72% | 80,00 |
| 03.06.2025 | 31,87 | 32,56 | 31,87 | 32,56 | 3,69% | 231,00 |
| 02.06.2025 | 31,39 | 31,40 | 31,19 | 31,40 | -1,01% | 1.640,00 |
| 29.05.2025 | 31,52 | 31,72 | 31,52 | 31,72 | 0,48% | 307,00 |
| 28.05.2025 | 31,57 | 31,57 | 31,57 | 31,57 | 0,51% | 100,00 |
| 27.05.2025 | 31,54 | 31,54 | 31,41 | 31,41 | -0,51% | 544,00 |
| 26.05.2025 | 31,57 | 31,57 | 31,57 | 31,57 | 2,43% | 50,00 |
| 23.05.2025 | 31,39 | 31,39 | 30,82 | 30,82 | -1,69% | 31,00 |
| 22.05.2025 | 31,00 | 31,43 | 31,00 | 31,35 | 1,03% | 90,00 |
| 21.05.2025 | 31,37 | 31,37 | 31,03 | 31,03 | -1,49% | 508,00 |
| 19.05.2025 | 31,85 | 32,04 | 31,50 | 31,50 | -1,59% | 180,00 |
| 16.05.2025 | 32,01 | 32,01 | 32,01 | 32,01 | 0,13% | 78,00 |
| 15.05.2025 | 31,97 | 31,97 | 31,97 | 31,97 | -1,14% | 1,00 |
| 14.05.2025 | 32,30 | 32,34 | 32,27 | 32,34 | -0,31% | 810,00 |
| 13.05.2025 | 32,54 | 32,73 | 32,44 | 32,44 | 0,46% | 75,00 |
| 12.05.2025 | 31,14 | 32,29 | 31,14 | 32,29 | 4,19% | 12,00 |
| 09.05.2025 | 30,99 | 30,99 | 30,99 | 30,99 | 1,61% | 4,00 |
| 08.05.2025 | 30,54 | 30,69 | 30,29 | 30,50 | 2,87% | 1.149,00 |
| 07.05.2025 | 31,20 | 31,47 | 29,65 | 29,65 | -4,01% | 2.756,00 |
| 06.05.2025 | 30,92 | 31,05 | 30,89 | 30,89 | -0,35% | 624,00 |
| 05.05.2025 | 31,19 | 31,19 | 31,00 | 31,00 | -3,09% | 9,00 |
| 02.05.2025 | 31,54 | 31,99 | 31,41 | 31,99 | 3,83% | 750,00 |
| 30.04.2025 | 30,98 | 31,19 | 30,78 | 30,81 | -1,12% | 223,00 |
| 29.04.2025 | 31,00 | 31,16 | 31,00 | 31,16 | -0,29% | 146,00 |
| 28.04.2025 | 31,15 | 31,25 | 31,15 | 31,25 | 0,22% | 36,00 |
| 25.04.2025 | 31,11 | 31,18 | 31,11 | 31,18 | 0,23% | 310,00 |
| 24.04.2025 | 31,33 | 31,33 | 31,00 | 31,11 | 0,29% | 470,00 |
| 23.04.2025 | 31,47 | 32,00 | 31,02 | 31,02 | 1,37% | 452,00 |
| 22.04.2025 | 30,55 | 30,72 | 30,48 | 30,60 | -0,23% | 1.008,00 |
| 17.04.2025 | 29,64 | 30,67 | 29,64 | 30,67 | 4,14% | 956,00 |
| 16.04.2025 | 29,45 | 29,45 | 29,45 | 29,45 | -0,91% | 150,00 |
| 15.04.2025 | 29,75 | 29,80 | 29,46 | 29,72 | 1,71% | 282,00 |
| 14.04.2025 | 29,65 | 30,15 | 29,17 | 29,22 | -0,31% | 454,00 |
| 11.04.2025 | 28,30 | 29,31 | 28,00 | 29,31 | 1,98% | 1.762,00 |
| 10.04.2025 | 29,18 | 29,18 | 28,68 | 28,74 | -8,27% | 465,00 |
| 09.04.2025 | 28,60 | 31,33 | 27,86 | 31,33 | 7,85% | 680,00 |
| 08.04.2025 | 30,68 | 30,81 | 29,05 | 29,05 | -3,17% | 1.362,00 |
| 07.04.2025 | 29,27 | 30,50 | 28,55 | 30,00 | -1,51% | 1.234,00 |
| 04.04.2025 | 32,81 | 33,06 | 30,01 | 30,46 | -8,91% | 1.951,00 |
| 03.04.2025 | 33,74 | 34,21 | 33,31 | 33,44 | -7,01% | 2.379,00 |
| 02.04.2025 | 35,92 | 35,96 | 35,92 | 35,96 | 0,87% | 86,00 |
| 01.04.2025 | 36,05 | 36,05 | 35,61 | 35,65 | -1,33% | 155,00 |
| 31.03.2025 | 35,41 | 36,20 | 35,30 | 36,13 | 1,23% | 656,00 |
| 28.03.2025 | 35,69 | 35,69 | 35,69 | 35,69 | -0,34% | 50,00 |
| 27.03.2025 | 36,11 | 36,11 | 35,62 | 35,81 | -0,91% | 1.389,00 |
| 26.03.2025 | 35,60 | 36,14 | 35,60 | 36,14 | 0,50% | 530,00 |
| 25.03.2025 | 35,60 | 35,96 | 35,36 | 35,96 | 1,58% | 317,00 |
| 24.03.2025 | 34,82 | 35,40 | 34,82 | 35,40 | 2,97% | 792,00 |
| 21.03.2025 | 34,38 | 34,38 | 34,38 | 34,38 | -0,72% | 150,00 |
| 20.03.2025 | 34,61 | 34,63 | 34,61 | 34,63 | -0,12% | 250,00 |
| 19.03.2025 | 34,61 | 34,67 | 34,51 | 34,67 | 1,08% | 423,00 |
| 18.03.2025 | 34,88 | 34,88 | 34,30 | 34,30 | -0,29% | 181,00 |
| 17.03.2025 | 34,23 | 34,40 | 33,86 | 34,40 | 3,37% | 551,00 |
| 14.03.2025 | 33,28 | 33,28 | 33,28 | 33,28 | 1,00% | 60,00 |
| 13.03.2025 | 32,96 | 32,96 | 32,95 | 32,95 | 1,70% | 120,00 |
| 12.03.2025 | 32,26 | 32,40 | 32,26 | 32,40 | -0,03% | 550,00 |
| 11.03.2025 | 32,74 | 33,02 | 32,41 | 32,41 | -1,16% | 140,00 |
| 10.03.2025 | 32,90 | 33,19 | 32,79 | 32,79 | 0,77% | 623,00 |
| 07.03.2025 | 32,60 | 32,60 | 32,33 | 32,54 | 1,40% | 388,00 |
| 06.03.2025 | 31,97 | 32,09 | 31,45 | 32,09 | 0,34% | 502,00 |
| 05.03.2025 | 33,18 | 33,18 | 31,55 | 31,98 | -2,94% | 1.833,00 |
| 04.03.2025 | 34,79 | 34,79 | 32,93 | 32,95 | -4,22% | 1.623,00 |
| 03.03.2025 | 37,01 | 37,01 | 34,40 | 34,40 | -5,75% | 542,00 |
| 28.02.2025 | 36,50 | 36,50 | 36,50 | 36,50 | -0,11% | 8,00 |
| 27.02.2025 | 36,54 | 36,54 | 36,54 | 36,54 | 0,00% | 48,00 |
| 26.02.2025 | 36,54 | 36,54 | 36,54 | 36,54 | 0,36% | 130,00 |
| 25.02.2025 | 37,26 | 37,63 | 36,41 | 36,41 | -3,01% | 85,00 |
| 24.02.2025 | 37,20 | 37,88 | 37,20 | 37,54 | -1,13% | 397,00 |
| 21.02.2025 | 38,09 | 38,09 | 37,93 | 37,97 | -0,86% | 6.416,00 |
| 19.02.2025 | 38,30 | 38,30 | 38,30 | 38,30 | 0,39% | 372,00 |
| 18.02.2025 | 37,95 | 38,15 | 37,86 | 38,15 | 0,13% | 242,00 |
| 17.02.2025 | 38,10 | 38,10 | 38,10 | 38,10 | 0,90% | 100,00 |
| 14.02.2025 | 38,00 | 38,00 | 37,73 | 37,76 | -1,38% | 1.656,00 |
| 13.02.2025 | 38,08 | 38,30 | 38,08 | 38,29 | -0,75% | 1.440,00 |
| 12.02.2025 | 38,75 | 38,75 | 38,58 | 38,58 | -1,73% | 153,00 |
| 11.02.2025 | 38,49 | 39,26 | 38,40 | 39,26 | 2,37% | 802,00 |
| 10.02.2025 | 37,60 | 38,35 | 37,60 | 38,35 | 3,73% | 113,00 |
| 07.02.2025 | 37,38 | 37,38 | 36,97 | 36,97 | 0,22% | 33,00 |
| 06.02.2025 | 37,23 | 37,56 | 36,89 | 36,89 | 0,57% | 126,00 |
| 05.02.2025 | 36,72 | 36,72 | 36,68 | 36,68 | -0,11% | 211,00 |
| 04.02.2025 | 36,72 | 36,72 | 36,72 | 36,72 | 0,80% | 475,00 |
| 03.02.2025 | 36,59 | 36,83 | 35,62 | 36,43 | 0,16% | 1.174,00 |
| 31.01.2025 | 36,81 | 36,81 | 36,37 | 36,37 | -1,54% | 235,00 |
| 30.01.2025 | 37,00 | 37,24 | 36,94 | 36,94 | -0,16% | 486,00 |
| 29.01.2025 | 36,41 | 37,00 | 36,41 | 37,00 | 1,12% | 52,00 |
| 28.01.2025 | 36,93 | 37,28 | 36,59 | 36,59 | -1,37% | 190,00 |
| 27.01.2025 | 37,00 | 37,10 | 36,81 | 37,10 | -0,80% | 454,00 |
| 24.01.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -0,58% | 10,00 |
| 23.01.2025 | 37,38 | 37,81 | 37,38 | 37,62 | 0,13% | 874,00 |
| 22.01.2025 | 37,78 | 38,06 | 37,57 | 37,57 | -0,77% | 462,00 |
| 21.01.2025 | 38,24 | 38,24 | 37,30 | 37,86 | -0,68% | 459,00 |
| 20.01.2025 | 37,67 | 38,12 | 37,00 | 38,12 | 0,82% | 2.193,00 |
| 17.01.2025 | 37,85 | 37,91 | 37,57 | 37,81 | 0,24% | 498,00 |
| 16.01.2025 | 38,85 | 39,03 | 37,72 | 37,72 | -2,93% | 478,00 |
| 15.01.2025 | 38,44 | 38,91 | 38,08 | 38,86 | 0,94% | 716,00 |
| 14.01.2025 | 38,35 | 38,50 | 38,10 | 38,50 | -0,13% | 3.151,00 |
| 13.01.2025 | 38,80 | 39,80 | 38,55 | 38,55 | 0,73% | 16.428,00 |
| 10.01.2025 | 37,76 | 38,41 | 37,76 | 38,27 | 3,54% | 519,00 |