43,240€
0,91%
Echtzeit-Aktienkurs Suncor Energy
Bid:
Ask:
Aktienkurse zur Suncor Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 42,76 | 43,47 | 42,76 | 43,17 | 0,75% | 552,00 |
| 26.01.2026 | 43,43 | 43,43 | 42,77 | 42,85 | -0,79% | 263,00 |
| 23.01.2026 | 42,89 | 43,59 | 42,69 | 43,19 | -0,07% | 435,00 |
| 22.01.2026 | 43,21 | 43,22 | 43,00 | 43,22 | 0,26% | 236,00 |
| 21.01.2026 | 42,51 | 43,22 | 42,51 | 43,11 | 0,51% | 833,00 |
| 20.01.2026 | 42,10 | 43,11 | 42,10 | 42,89 | -0,35% | 367,00 |
| 19.01.2026 | 42,81 | 43,04 | 42,56 | 43,04 | -0,42% | 150,00 |
| 16.01.2026 | 42,47 | 43,22 | 42,06 | 43,22 | 2,27% | 480,00 |
| 15.01.2026 | 42,29 | 42,76 | 42,03 | 42,26 | -0,33% | 745,00 |
| 14.01.2026 | 40,78 | 43,00 | 40,78 | 42,40 | 1,92% | 2.353,00 |
| 13.01.2026 | 40,13 | 41,60 | 40,13 | 41,60 | 4,18% | 1.538,00 |
| 12.01.2026 | 40,50 | 40,50 | 39,90 | 39,93 | -0,42% | 2.880,00 |
| 09.01.2026 | 39,39 | 40,17 | 39,16 | 40,10 | 2,01% | 481,00 |
| 08.01.2026 | 38,88 | 39,31 | 38,88 | 39,31 | 1,05% | 662,00 |
| 07.01.2026 | 38,87 | 38,90 | 38,18 | 38,90 | 0,57% | 235,00 |
| 06.01.2026 | 38,01 | 39,07 | 38,01 | 38,68 | 1,02% | 1.076,00 |
| 05.01.2026 | 38,10 | 38,29 | 36,60 | 38,29 | -1,44% | 4.005,00 |
| 02.01.2026 | 38,02 | 38,91 | 37,42 | 38,85 | 3,02% | 814,00 |
| 30.12.2025 | 37,41 | 37,72 | 37,41 | 37,71 | 1,59% | 1.314,00 |
| 29.12.2025 | 36,77 | 37,12 | 36,60 | 37,12 | 1,59% | 1.610,00 |
| 23.12.2025 | 36,40 | 36,69 | 36,08 | 36,54 | -0,08% | 1.385,00 |
| 22.12.2025 | 36,92 | 36,92 | 36,57 | 36,57 | 0,63% | 1.389,00 |
| 19.12.2025 | 36,18 | 36,34 | 36,10 | 36,34 | -0,98% | 129,00 |
| 18.12.2025 | 36,70 | 36,70 | 36,70 | 36,70 | 0,71% | 30,00 |
| 17.12.2025 | 36,22 | 36,44 | 36,11 | 36,44 | 1,48% | 279,00 |
| 16.12.2025 | 37,07 | 37,07 | 35,91 | 35,91 | -3,29% | 1.176,00 |
| 15.12.2025 | 37,80 | 38,07 | 36,95 | 37,13 | -1,04% | 388,00 |
| 12.12.2025 | 37,45 | 37,65 | 37,45 | 37,52 | -0,95% | 1.802,00 |
| 11.12.2025 | 37,41 | 37,88 | 37,33 | 37,88 | -0,03% | 856,00 |
| 10.12.2025 | 37,54 | 37,89 | 37,54 | 37,89 | -0,05% | 145,00 |
| 09.12.2025 | 37,99 | 37,99 | 37,91 | 37,91 | 0,08% | 112,00 |
| 08.12.2025 | 38,50 | 38,60 | 37,88 | 37,88 | -0,42% | 805,00 |
| 05.12.2025 | 38,19 | 38,52 | 37,99 | 38,04 | -1,93% | 305,00 |
| 04.12.2025 | 38,73 | 38,79 | 38,71 | 38,79 | 2,03% | 2.360,00 |
| 03.12.2025 | 37,91 | 38,02 | 36,60 | 38,02 | 0,18% | 158,00 |
| 02.12.2025 | 38,41 | 38,41 | 37,90 | 37,95 | -1,68% | 160,00 |
| 01.12.2025 | 39,20 | 39,20 | 38,60 | 38,60 | -0,26% | 196,00 |
| 28.11.2025 | 38,43 | 38,96 | 38,43 | 38,70 | 0,73% | 676,00 |
| 27.11.2025 | 38,42 | 38,42 | 38,42 | 38,42 | -0,23% | 15,00 |
| 26.11.2025 | 38,44 | 38,51 | 38,43 | 38,51 | 0,57% | 80,00 |
| 25.11.2025 | 38,03 | 38,29 | 38,00 | 38,29 | -0,08% | 78,00 |
| 24.11.2025 | 39,14 | 39,14 | 38,23 | 38,32 | -0,36% | 572,00 |
| 21.11.2025 | 38,38 | 38,61 | 37,90 | 38,46 | -1,61% | 1.314,00 |
| 20.11.2025 | 39,20 | 39,20 | 39,09 | 39,09 | 0,44% | 166,00 |
| 19.11.2025 | 38,72 | 39,03 | 38,60 | 38,92 | -0,69% | 545,00 |
| 18.11.2025 | 38,39 | 39,19 | 38,39 | 39,19 | 2,43% | 438,00 |
| 17.11.2025 | 38,32 | 38,78 | 37,95 | 38,26 | 0,71% | 1.823,00 |
| 14.11.2025 | 37,94 | 38,47 | 37,35 | 37,99 | 1,80% | 562,00 |
| 13.11.2025 | 38,37 | 38,37 | 37,32 | 37,32 | -2,56% | 269,00 |
| 12.11.2025 | 38,13 | 38,41 | 37,87 | 38,30 | 0,76% | 1.694,00 |
| 11.11.2025 | 37,36 | 38,08 | 37,03 | 38,01 | 2,65% | 445,00 |
| 10.11.2025 | 37,23 | 37,42 | 36,85 | 37,03 | 0,30% | 2.210,00 |
| 07.11.2025 | 36,50 | 36,92 | 36,40 | 36,92 | 1,46% | 1.392,00 |
| 06.11.2025 | 36,15 | 36,39 | 35,84 | 36,39 | 0,33% | 609,00 |
| 05.11.2025 | 35,00 | 36,27 | 34,80 | 36,27 | 6,74% | 974,00 |
| 04.11.2025 | 34,45 | 34,45 | 33,93 | 33,98 | -1,39% | 2.498,00 |
| 03.11.2025 | 34,88 | 34,88 | 34,40 | 34,46 | -0,63% | 255,00 |
| 31.10.2025 | 34,42 | 34,85 | 34,34 | 34,68 | 0,46% | 1.012,00 |
| 30.10.2025 | 34,14 | 34,54 | 34,14 | 34,52 | -0,06% | 330,00 |
| 29.10.2025 | 33,99 | 34,63 | 33,99 | 34,54 | 1,14% | 521,00 |
| 28.10.2025 | 33,88 | 34,30 | 33,88 | 34,15 | -0,64% | 1.030,00 |
| 27.10.2025 | 34,40 | 34,40 | 34,37 | 34,37 | 0,29% | 294,00 |
| 24.10.2025 | 33,93 | 34,27 | 33,93 | 34,27 | -0,35% | 352,00 |
| 23.10.2025 | 34,51 | 34,74 | 34,23 | 34,39 | 3,71% | 970,00 |
| 22.10.2025 | 33,30 | 33,36 | 33,08 | 33,16 | 0,91% | 2.690,00 |
| 21.10.2025 | 33,00 | 33,00 | 32,53 | 32,86 | -0,42% | 644,00 |
| 20.10.2025 | 33,20 | 33,49 | 32,99 | 33,00 | -0,33% | 3.868,00 |
| 17.10.2025 | 33,09 | 33,11 | 32,71 | 33,11 | 0,27% | 576,00 |
| 16.10.2025 | 33,98 | 34,13 | 32,91 | 33,02 | -1,73% | 2.126,00 |
| 15.10.2025 | 34,25 | 34,30 | 33,60 | 33,60 | -1,52% | 248,00 |
| 14.10.2025 | 33,91 | 34,20 | 33,91 | 34,12 | -1,22% | 165,00 |
| 13.10.2025 | 34,54 | 34,54 | 34,54 | 34,54 | 1,11% | 165,00 |
| 10.10.2025 | 34,91 | 34,91 | 34,16 | 34,16 | -2,48% | 620,00 |
| 09.10.2025 | 35,14 | 35,53 | 35,03 | 35,03 | 1,48% | 601,00 |
| 08.10.2025 | 35,81 | 35,81 | 34,52 | 34,52 | -1,96% | 470,00 |
| 07.10.2025 | 35,62 | 35,62 | 35,21 | 35,21 | -0,73% | 213,00 |
| 06.10.2025 | 35,27 | 35,68 | 35,11 | 35,47 | 0,62% | 1.023,00 |
| 03.10.2025 | 35,45 | 35,45 | 35,10 | 35,25 | 0,20% | 952,00 |
| 02.10.2025 | 34,81 | 35,18 | 34,75 | 35,18 | -0,37% | 239,00 |
| 01.10.2025 | 35,76 | 35,76 | 35,31 | 35,31 | 0,00% | 40,00 |
| 30.09.2025 | 35,23 | 35,36 | 35,23 | 35,31 | -1,26% | 138,00 |
| 29.09.2025 | 36,36 | 36,58 | 35,75 | 35,76 | -3,09% | 344,00 |
| 26.09.2025 | 36,69 | 36,90 | 36,53 | 36,90 | 0,65% | 543,00 |
| 25.09.2025 | 35,94 | 36,66 | 35,93 | 36,66 | 1,58% | 210,00 |
| 24.09.2025 | 35,62 | 36,40 | 35,62 | 36,09 | 0,84% | 1.109,00 |
| 23.09.2025 | 35,51 | 35,79 | 35,26 | 35,79 | 0,70% | 201,00 |
| 22.09.2025 | 35,38 | 35,54 | 35,38 | 35,54 | 0,51% | 82,00 |
| 19.09.2025 | 35,36 | 35,36 | 35,36 | 35,36 | -2,10% | 28,00 |
| 18.09.2025 | 36,30 | 36,30 | 36,11 | 36,12 | -0,22% | 1.055,00 |
| 17.09.2025 | 36,30 | 36,30 | 35,94 | 36,20 | -0,71% | 1.389,00 |
| 16.09.2025 | 35,72 | 36,46 | 35,52 | 36,46 | 2,36% | 503,00 |
| 15.09.2025 | 35,61 | 35,63 | 35,61 | 35,62 | 0,54% | 133,00 |
| 12.09.2025 | 35,43 | 35,43 | 35,43 | 35,43 | -1,58% | 42,00 |
| 11.09.2025 | 36,22 | 36,22 | 35,79 | 36,00 | 1,29% | 566,00 |
| 10.09.2025 | 35,34 | 35,54 | 35,05 | 35,54 | 1,28% | 352,00 |
| 09.09.2025 | 34,22 | 35,09 | 34,22 | 35,09 | 2,81% | 312,00 |
| 08.09.2025 | 34,62 | 34,62 | 33,71 | 34,13 | 0,15% | 294,00 |
| 05.09.2025 | 34,08 | 34,08 | 34,08 | 34,08 | -1,27% | 200,00 |
| 04.09.2025 | 34,60 | 34,60 | 34,52 | 34,52 | -0,86% | 180,00 |
| 03.09.2025 | 35,09 | 35,09 | 34,73 | 34,82 | -1,53% | 237,00 |