58,790€
1,40%
Echtzeit-Aktienkurs Suncor Energy Inc.
Bid:
Ask:
Aktienkurse zur Suncor Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 58,25 | 58,89 | 58,21 | 58,80 | 1,41% | - |
| 27.03.2026 | 56,84 | 57,98 | 56,84 | 57,98 | 2,01% | 2.525,00 |
| 26.03.2026 | 56,42 | 56,86 | 55,78 | 56,84 | 1,75% | 879,00 |
| 25.03.2026 | 55,00 | 56,02 | 54,66 | 55,86 | 1,38% | 593,00 |
| 24.03.2026 | 55,48 | 56,28 | 54,94 | 55,10 | 1,21% | 1.538,00 |
| 23.03.2026 | 56,54 | 56,54 | 53,02 | 54,44 | -1,56% | 2.084,00 |
| 20.03.2026 | 56,40 | 56,40 | 54,58 | 55,30 | 0,80% | 4.654,00 |
| 19.03.2026 | 54,20 | 55,94 | 53,76 | 54,86 | 1,22% | 6.931,00 |
| 18.03.2026 | 53,40 | 54,20 | 52,68 | 54,20 | 2,46% | 682,00 |
| 17.03.2026 | 53,50 | 53,60 | 52,36 | 52,90 | 0,65% | 1.723,00 |
| 16.03.2026 | 52,42 | 54,50 | 51,88 | 52,56 | 0,57% | 4.188,00 |
| 13.03.2026 | 51,72 | 52,74 | 51,72 | 52,26 | 0,85% | 4.004,00 |
| 12.03.2026 | 50,80 | 52,14 | 50,80 | 51,82 | 2,82% | 1.211,00 |
| 11.03.2026 | 47,57 | 50,52 | 47,57 | 50,40 | 3,24% | 1.557,00 |
| 10.03.2026 | 48,80 | 49,71 | 48,50 | 48,82 | -1,25% | 2.040,00 |
| 09.03.2026 | 50,14 | 51,18 | 49,20 | 49,44 | 0,02% | 3.215,00 |
| 06.03.2026 | 50,60 | 50,60 | 49,43 | 49,43 | -0,64% | 419,00 |
| 05.03.2026 | 50,00 | 50,00 | 49,60 | 49,75 | 1,34% | 645,00 |
| 04.03.2026 | 49,79 | 49,79 | 47,85 | 49,09 | -0,43% | 106,00 |
| 03.03.2026 | 50,54 | 51,00 | 49,27 | 49,30 | 0,02% | 3.054,00 |
| 02.03.2026 | 50,80 | 50,80 | 48,97 | 49,29 | 2,94% | 10.823,00 |
| 27.02.2026 | 47,85 | 47,94 | 47,28 | 47,88 | 1,66% | 840,00 |
| 26.02.2026 | 47,51 | 47,51 | 47,10 | 47,10 | 0,23% | 197,00 |
| 25.02.2026 | 47,50 | 47,86 | 46,87 | 46,99 | -0,74% | 416,00 |
| 24.02.2026 | 47,55 | 48,32 | 47,29 | 47,34 | -0,50% | 505,00 |
| 23.02.2026 | 47,18 | 47,77 | 47,18 | 47,58 | 0,72% | 230,00 |
| 20.02.2026 | 48,64 | 48,64 | 47,20 | 47,24 | -2,34% | 1.195,00 |
| 19.02.2026 | 47,49 | 48,37 | 47,49 | 48,37 | 2,18% | 556,00 |
| 18.02.2026 | 46,34 | 47,34 | 46,34 | 47,34 | 2,65% | 692,00 |
| 17.02.2026 | 47,85 | 47,85 | 46,12 | 46,12 | -3,09% | 598,00 |
| 16.02.2026 | 47,30 | 48,04 | 47,21 | 47,59 | 2,10% | 277,00 |
| 13.02.2026 | 46,54 | 46,79 | 46,08 | 46,61 | -0,06% | 419,00 |
| 12.02.2026 | 47,12 | 47,12 | 46,63 | 46,64 | -1,17% | 149,00 |
| 11.02.2026 | 45,87 | 47,25 | 45,87 | 47,19 | 4,10% | 262,00 |
| 10.02.2026 | 45,62 | 46,15 | 45,33 | 45,33 | -0,61% | 220,00 |
| 09.02.2026 | 44,80 | 45,94 | 44,56 | 45,61 | 0,82% | 1.327,00 |
| 06.02.2026 | 45,79 | 45,79 | 44,86 | 45,24 | 0,78% | 993,00 |
| 05.02.2026 | 44,32 | 44,89 | 44,19 | 44,89 | -1,10% | 80,00 |
| 04.02.2026 | 45,08 | 45,85 | 44,64 | 45,39 | 0,69% | 983,00 |
| 03.02.2026 | 43,99 | 45,21 | 43,99 | 45,08 | 0,76% | 148,00 |
| 02.02.2026 | 42,79 | 44,74 | 42,79 | 44,74 | 0,52% | 1.118,00 |
| 30.01.2026 | 44,06 | 44,90 | 43,94 | 44,51 | -1,24% | 754,00 |
| 29.01.2026 | 45,23 | 45,43 | 44,86 | 45,07 | 2,18% | 1.158,00 |
| 28.01.2026 | 43,51 | 44,18 | 43,32 | 44,11 | 2,18% | 1.224,00 |
| 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 |