33,125€
-0,94%
Echtzeit-Aktienkurs Suncor Energy Inc.
Bid:
Ask:
Aktienkurse zur Suncor Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 33,00 | 33,10 | 32,81 | 33,03 | -1,23% | - |
| 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 |
| 09.01.2025 | 36,96 | 36,96 | 36,96 | 36,96 | 0,14% | 50,00 |
| 08.01.2025 | 37,04 | 37,19 | 36,86 | 36,91 | -0,73% | 6.310,00 |
| 07.01.2025 | 35,74 | 37,18 | 35,74 | 37,18 | 4,73% | 1.440,00 |
| 06.01.2025 | 35,44 | 35,85 | 35,44 | 35,50 | 0,62% | 975,00 |
| 03.01.2025 | 35,23 | 35,30 | 35,16 | 35,28 | -0,06% | 856,00 |
| 02.01.2025 | 34,25 | 35,30 | 34,25 | 35,30 | 4,81% | 1.291,00 |
| 30.12.2024 | 34,10 | 34,13 | 33,57 | 33,68 | -0,94% | 647,00 |
| 27.12.2024 | 34,12 | 34,16 | 34,00 | 34,00 | 1,40% | 139,00 |
| 23.12.2024 | 33,29 | 33,57 | 32,97 | 33,53 | 0,54% | 6.626,00 |
| 20.12.2024 | 33,25 | 33,51 | 33,07 | 33,35 | 0,12% | 1.152,00 |
| 19.12.2024 | 33,48 | 33,81 | 33,31 | 33,31 | -1,19% | 648,00 |
| 18.12.2024 | 34,44 | 34,44 | 33,71 | 33,71 | -1,38% | 5.183,00 |
| 17.12.2024 | 34,76 | 34,76 | 33,87 | 34,18 | -0,73% | 718,00 |
| 16.12.2024 | 34,89 | 34,91 | 34,25 | 34,43 | -1,43% | 2.134,00 |
| 13.12.2024 | 35,37 | 35,38 | 34,93 | 34,93 | -2,27% | 523,00 |
| 12.12.2024 | 36,42 | 36,42 | 35,74 | 35,74 | -1,24% | 297,00 |
| 11.12.2024 | 36,41 | 36,41 | 36,05 | 36,19 | -0,14% | 364,00 |
| 10.12.2024 | 36,29 | 36,29 | 36,24 | 36,24 | -0,41% | 90,00 |
| 09.12.2024 | 36,32 | 36,83 | 36,32 | 36,39 | 0,58% | 1.638,00 |
| 06.12.2024 | 36,18 | 36,18 | 36,18 | 36,18 | -2,72% | 100,00 |
| 05.12.2024 | 36,69 | 37,19 | 36,30 | 37,19 | 1,67% | 1.696,00 |
| 04.12.2024 | 37,35 | 37,35 | 36,40 | 36,58 | -1,43% | 542,00 |
| 03.12.2024 | 37,63 | 37,63 | 36,84 | 37,11 | 0,05% | 340,00 |
| 02.12.2024 | 37,80 | 38,35 | 37,07 | 37,09 | -1,20% | 2.352,00 |
| 29.11.2024 | 37,80 | 37,80 | 37,54 | 37,54 | -0,56% | 2.663,00 |
| 28.11.2024 | 37,58 | 37,75 | 37,58 | 37,75 | 1,10% | 309,00 |
| 27.11.2024 | 37,89 | 37,89 | 37,12 | 37,34 | -0,85% | 789,00 |
| 26.11.2024 | 38,44 | 39,02 | 37,66 | 37,66 | -2,71% | 668,00 |
| 25.11.2024 | 39,51 | 39,93 | 38,51 | 38,71 | -2,76% | 1.231,00 |
| 22.11.2024 | 39,56 | 39,81 | 39,56 | 39,81 | 1,63% | 59,00 |
| 21.11.2024 | 38,83 | 39,17 | 38,83 | 39,17 | 1,66% | 280,00 |
| 20.11.2024 | 39,01 | 39,10 | 38,53 | 38,53 | -0,08% | 1.273,00 |
| 19.11.2024 | 38,72 | 38,98 | 38,13 | 38,56 | -0,03% | 1.472,00 |
| 18.11.2024 | 38,41 | 38,67 | 38,40 | 38,57 | 0,81% | 1.461,00 |
| 15.11.2024 | 38,27 | 38,74 | 37,99 | 38,26 | -0,36% | 2.999,00 |
| 14.11.2024 | 37,64 | 38,68 | 37,64 | 38,40 | 2,45% | 19.925,00 |
| 13.11.2024 | 37,19 | 37,56 | 36,93 | 37,48 | 4,78% | 999,00 |
| 12.11.2024 | 36,30 | 36,37 | 35,77 | 35,77 | -3,32% | 393,00 |
| 11.11.2024 | 36,44 | 37,00 | 36,44 | 37,00 | 1,43% | 189,00 |
| 08.11.2024 | 36,31 | 36,51 | 36,31 | 36,48 | -0,60% | 175,00 |