35,800€
0,73%
Echtzeit-Aktienkurs Suncor Energy Inc.
Bid:
Ask:
Aktienkurse zur Suncor Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2025 | 36,03 | 36,11 | 35,63 | 36,03 | 1,38% | - |
| 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 |
| 02.09.2025 | 35,54 | 35,63 | 35,36 | 35,36 | -0,92% | 470,00 |
| 01.09.2025 | 35,57 | 35,69 | 35,19 | 35,69 | 1,74% | 404,00 |
| 29.08.2025 | 35,31 | 35,32 | 35,08 | 35,08 | -1,41% | 410,00 |
| 28.08.2025 | 35,17 | 35,58 | 35,17 | 35,58 | 1,19% | 114,00 |
| 27.08.2025 | 35,00 | 35,16 | 35,00 | 35,16 | 2,45% | 249,00 |
| 26.08.2025 | 34,47 | 34,47 | 34,32 | 34,32 | -0,12% | 130,00 |
| 25.08.2025 | 34,05 | 34,40 | 34,05 | 34,36 | 1,06% | 606,00 |
| 22.08.2025 | 33,95 | 34,00 | 33,95 | 34,00 | 1,92% | 340,00 |
| 21.08.2025 | 33,35 | 33,36 | 33,35 | 33,36 | 0,51% | 400,00 |
| 20.08.2025 | 33,33 | 33,33 | 33,19 | 33,19 | 0,88% | 344,00 |
| 19.08.2025 | 33,00 | 33,16 | 32,84 | 32,90 | -0,60% | 1.533,00 |
| 18.08.2025 | 33,28 | 33,28 | 33,10 | 33,10 | -0,48% | 125,00 |
| 14.08.2025 | 33,20 | 33,26 | 33,20 | 33,26 | 0,88% | 234,00 |
| 13.08.2025 | 33,00 | 33,21 | 32,80 | 32,97 | -1,26% | 473,00 |
| 11.08.2025 | 33,61 | 33,61 | 33,34 | 33,39 | -0,18% | 168,00 |
| 08.08.2025 | 33,45 | 33,45 | 33,45 | 33,45 | 0,15% | 10,00 |
| 07.08.2025 | 34,08 | 34,08 | 33,40 | 33,40 | -1,24% | 103,00 |
| 06.08.2025 | 33,76 | 34,43 | 33,76 | 33,82 | -0,15% | 371,00 |
| 05.08.2025 | 33,87 | 33,87 | 33,87 | 33,87 | 0,15% | 187,00 |
| 01.08.2025 | 33,46 | 33,82 | 33,46 | 33,82 | -1,34% | 103,00 |
| 31.07.2025 | 34,41 | 34,41 | 34,28 | 34,28 | -1,18% | 53,00 |
| 30.07.2025 | 34,82 | 34,82 | 34,51 | 34,69 | 0,46% | 333,00 |
| 29.07.2025 | 34,59 | 34,68 | 34,53 | 34,53 | 0,20% | 604,00 |
| 28.07.2025 | 33,94 | 34,46 | 33,94 | 34,46 | 2,26% | 475,00 |
| 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 |