33,450€
-0,83%
Echtzeit-Aktienkurs Suncor Energy Inc.
Bid:
Ask:
Aktienkurse zur Suncor Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 33,70 | 33,70 | 33,70 | 33,70 | -0,09% | 11,00 |
| 24.07.2025 | 33,98 | 33,98 | 33,50 | 33,73 | -0,03% | 259,00 |
| 23.07.2025 | 33,04 | 33,75 | 33,04 | 33,74 | 1,78% | 628,00 |
| 22.07.2025 | 33,15 | 33,15 | 33,15 | 33,15 | 0,18% | 17,00 |
| 21.07.2025 | 33,62 | 33,62 | 33,03 | 33,09 | -0,99% | 1.191,00 |
| 18.07.2025 | 33,60 | 34,17 | 33,42 | 33,42 | 0,06% | 84,00 |
| 17.07.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -0,95% | 140,00 |
| 16.07.2025 | 33,34 | 33,72 | 33,34 | 33,72 | -1,49% | 140,00 |
| 15.07.2025 | 34,23 | 34,23 | 34,23 | 34,23 | 1,12% | 100,00 |
| 14.07.2025 | 34,43 | 34,69 | 33,85 | 33,85 | 0,59% | 958,00 |
| 11.07.2025 | 33,36 | 33,94 | 33,36 | 33,65 | 0,15% | 478,00 |
| 10.07.2025 | 33,73 | 33,73 | 32,95 | 33,60 | 0,21% | 187,00 |
| 09.07.2025 | 33,53 | 33,53 | 33,53 | 33,53 | 1,51% | 45,00 |
| 08.07.2025 | 32,01 | 33,16 | 32,01 | 33,03 | 2,96% | 119,00 |
| 07.07.2025 | 32,25 | 32,70 | 32,08 | 32,08 | -1,02% | 331,00 |
| 04.07.2025 | 32,41 | 32,41 | 32,41 | 32,41 | -0,03% | 9,00 |
| 03.07.2025 | 32,42 | 32,42 | 32,42 | 32,42 | -0,09% | 1,00 |
| 02.07.2025 | 31,90 | 32,52 | 31,90 | 32,45 | 1,12% | 223,00 |
| 01.07.2025 | 32,03 | 32,09 | 31,66 | 32,09 | 0,28% | 409,00 |
| 30.06.2025 | 32,33 | 32,33 | 32,00 | 32,00 | -1,02% | 100,00 |
| 27.06.2025 | 32,33 | 32,33 | 32,33 | 32,33 | -0,98% | 64,00 |
| 26.06.2025 | 32,55 | 32,65 | 32,31 | 32,65 | 0,09% | 667,00 |
| 25.06.2025 | 33,40 | 33,40 | 32,62 | 32,62 | -2,45% | 157,00 |
| 24.06.2025 | 32,76 | 33,61 | 32,76 | 33,44 | -3,21% | 436,00 |
| 23.06.2025 | 35,39 | 35,47 | 34,55 | 34,55 | -1,12% | 554,00 |
| 20.06.2025 | 35,10 | 35,10 | 34,79 | 34,94 | -0,71% | 690,00 |
| 19.06.2025 | 35,15 | 35,33 | 35,15 | 35,19 | -1,18% | 1.179,00 |
| 18.06.2025 | 35,61 | 35,61 | 35,61 | 35,61 | 0,11% | 24,00 |
| 17.06.2025 | 35,43 | 35,75 | 35,43 | 35,57 | 0,79% | 583,00 |
| 16.06.2025 | 35,90 | 35,99 | 34,96 | 35,29 | -0,03% | 3.298,00 |
| 13.06.2025 | 35,31 | 35,49 | 34,78 | 35,30 | 5,00% | 1.343,00 |
| 12.06.2025 | 33,98 | 33,98 | 33,49 | 33,62 | -0,53% | 520,00 |
| 11.06.2025 | 33,37 | 33,80 | 33,37 | 33,80 | 2,67% | 25,00 |
| 10.06.2025 | 32,34 | 33,12 | 32,34 | 32,92 | 1,35% | 411,00 |
| 09.06.2025 | 32,30 | 32,48 | 32,30 | 32,48 | 0,53% | 78,00 |
| 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 |