38,430€
0,08%
Echtzeit-Aktienkurs Suncor Energy Inc.
Bid:
Ask:
Aktienkurse zur Suncor Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 36,57 | 36,70 | 36,26 | 36,70 | 1,24% | 1.066,00 |
| 06.11.2024 | 34,87 | 36,62 | 34,49 | 36,25 | 2,75% | 5.261,00 |
| 05.11.2024 | 35,23 | 35,88 | 35,12 | 35,28 | 0,89% | 3.004,00 |
| 04.11.2024 | 35,10 | 35,14 | 34,97 | 34,97 | 1,01% | 801,00 |
| 01.11.2024 | 34,92 | 35,40 | 34,60 | 34,62 | 0,35% | 2.198,00 |
| 31.10.2024 | 34,78 | 34,96 | 34,50 | 34,50 | -1,57% | 550,00 |
| 30.10.2024 | 35,38 | 35,38 | 35,03 | 35,05 | -0,31% | 929,00 |
| 29.10.2024 | 35,58 | 36,08 | 35,06 | 35,16 | -0,73% | 624,00 |
| 28.10.2024 | 35,15 | 35,42 | 35,11 | 35,42 | -0,08% | 2.030,00 |
| 25.10.2024 | 35,45 | 35,45 | 35,45 | 35,45 | -1,80% | 255,00 |
| 24.10.2024 | 36,10 | 36,10 | 36,10 | 36,10 | -0,88% | 300,00 |
| 23.10.2024 | 36,42 | 36,42 | 36,42 | 36,42 | 1,76% | 1,00 |
| 22.10.2024 | 35,75 | 35,79 | 35,75 | 35,79 | -0,50% | 200,00 |
| 21.10.2024 | 35,98 | 35,98 | 35,95 | 35,97 | 0,50% | 154,00 |
| 17.10.2024 | 35,79 | 35,79 | 35,79 | 35,79 | 0,96% | 7,00 |
| 16.10.2024 | 35,12 | 35,45 | 35,12 | 35,45 | 1,20% | 199,00 |
| 15.10.2024 | 35,72 | 35,72 | 35,03 | 35,03 | -5,27% | 346,00 |
| 14.10.2024 | 36,78 | 36,98 | 36,64 | 36,98 | 0,22% | 525,00 |
| 11.10.2024 | 36,47 | 36,90 | 36,47 | 36,90 | -0,54% | 352,00 |
| 10.10.2024 | 36,40 | 37,10 | 36,40 | 37,10 | 3,06% | 755,00 |
| 09.10.2024 | 35,65 | 36,00 | 35,65 | 36,00 | -2,70% | 269,00 |
| 07.10.2024 | 36,49 | 37,00 | 36,43 | 37,00 | 2,18% | 630,00 |
| 04.10.2024 | 35,70 | 36,32 | 35,70 | 36,21 | 1,83% | 8.690,00 |
| 03.10.2024 | 35,02 | 35,56 | 35,02 | 35,56 | 0,65% | 280,00 |
| 02.10.2024 | 34,99 | 35,50 | 34,99 | 35,33 | 6,61% | 2.684,00 |
| 01.10.2024 | 33,14 | 33,14 | 33,14 | 33,14 | 0,88% | 8,00 |
| 30.09.2024 | 32,83 | 33,10 | 32,83 | 32,85 | 0,55% | 379,00 |
| 27.09.2024 | 32,67 | 32,67 | 32,67 | 32,67 | 0,15% | 300,00 |
| 26.09.2024 | 33,16 | 33,16 | 32,61 | 32,62 | -2,86% | 838,00 |
| 25.09.2024 | 34,05 | 34,16 | 33,58 | 33,58 | -2,50% | 389,00 |
| 24.09.2024 | 34,15 | 34,79 | 34,15 | 34,44 | 2,81% | 121,00 |
| 23.09.2024 | 33,43 | 33,50 | 33,43 | 33,50 | 0,15% | 17,00 |
| 20.09.2024 | 33,74 | 33,74 | 33,15 | 33,45 | -0,74% | 127,00 |
| 19.09.2024 | 33,57 | 33,90 | 33,57 | 33,70 | 1,54% | 520,00 |
| 17.09.2024 | 32,96 | 33,19 | 32,96 | 33,19 | 0,94% | 70,00 |
| 16.09.2024 | 32,93 | 32,93 | 32,67 | 32,88 | -1,17% | 151,00 |
| 13.09.2024 | 33,00 | 33,27 | 33,00 | 33,27 | 1,49% | 200,00 |
| 12.09.2024 | 32,75 | 32,78 | 32,71 | 32,78 | 1,02% | 425,00 |
| 11.09.2024 | 32,84 | 33,05 | 32,45 | 32,45 | -0,55% | 786,00 |
| 10.09.2024 | 33,65 | 33,65 | 32,55 | 32,63 | -3,77% | 955,00 |
| 09.09.2024 | 34,04 | 34,04 | 33,67 | 33,91 | 0,71% | 1.598,00 |
| 06.09.2024 | 34,48 | 34,70 | 33,55 | 33,67 | -1,98% | 778,00 |
| 05.09.2024 | 35,42 | 35,42 | 34,35 | 34,35 | -2,28% | 1.146,00 |
| 04.09.2024 | 36,01 | 36,36 | 35,15 | 35,15 | -2,36% | 750,00 |
| 03.09.2024 | 36,63 | 36,63 | 35,36 | 36,00 | -1,69% | 4.786,00 |
| 02.09.2024 | 36,75 | 37,00 | 36,62 | 36,62 | 0,38% | 52,00 |
| 30.08.2024 | 36,78 | 36,95 | 36,39 | 36,48 | -1,94% | 985,00 |
| 29.08.2024 | 37,00 | 37,20 | 37,00 | 37,20 | 2,90% | 960,00 |
| 28.08.2024 | 36,15 | 36,15 | 36,15 | 36,15 | -1,09% | 50,00 |
| 27.08.2024 | 37,16 | 37,16 | 36,55 | 36,55 | -2,06% | 590,00 |
| 26.08.2024 | 36,50 | 37,50 | 36,50 | 37,32 | 2,39% | 1.555,00 |
| 23.08.2024 | 36,60 | 36,66 | 36,45 | 36,45 | 0,28% | 519,00 |
| 22.08.2024 | 36,43 | 36,43 | 36,35 | 36,35 | 0,97% | 590,00 |
| 21.08.2024 | 36,02 | 36,49 | 36,00 | 36,00 | -1,10% | 455,00 |
| 20.08.2024 | 36,97 | 37,37 | 36,35 | 36,40 | -3,27% | 498,00 |
| 19.08.2024 | 37,15 | 37,63 | 37,15 | 37,63 | 0,08% | 351,00 |
| 16.08.2024 | 37,90 | 37,90 | 37,50 | 37,60 | -0,66% | 1.323,00 |
| 15.08.2024 | 37,49 | 38,00 | 37,28 | 37,85 | 1,50% | 925,00 |
| 14.08.2024 | 36,94 | 37,29 | 36,84 | 37,29 | 0,24% | 637,00 |
| 13.08.2024 | 36,96 | 37,20 | 36,82 | 37,20 | 0,13% | 1.345,00 |
| 12.08.2024 | 37,15 | 37,25 | 37,15 | 37,15 | 2,29% | 435,00 |
| 09.08.2024 | 36,32 | 36,32 | 36,32 | 36,32 | 1,45% | 150,00 |
| 08.08.2024 | 35,21 | 35,80 | 35,21 | 35,80 | -0,47% | 260,00 |
| 07.08.2024 | 34,70 | 36,14 | 34,31 | 35,97 | 6,96% | 506,00 |
| 06.08.2024 | 33,47 | 33,63 | 33,00 | 33,63 | 0,78% | 285,00 |
| 05.08.2024 | 33,31 | 33,37 | 31,93 | 33,37 | -0,36% | 1.949,00 |
| 02.08.2024 | 35,74 | 35,74 | 33,47 | 33,49 | -9,95% | 2.017,00 |
| 01.08.2024 | 36,99 | 37,19 | 36,85 | 37,19 | 1,20% | 937,00 |
| 31.07.2024 | 36,18 | 36,75 | 36,18 | 36,75 | 3,58% | 645,00 |
| 30.07.2024 | 35,16 | 35,62 | 35,16 | 35,48 | 1,28% | 631,00 |
| 29.07.2024 | 35,58 | 35,58 | 35,03 | 35,03 | -0,40% | 264,00 |
| 26.07.2024 | 35,17 | 35,17 | 35,17 | 35,17 | 0,51% | 60,00 |
| 25.07.2024 | 34,43 | 34,99 | 34,43 | 34,99 | -0,20% | 833,00 |
| 24.07.2024 | 34,90 | 35,32 | 34,90 | 35,06 | 0,06% | 82,00 |
| 23.07.2024 | 35,47 | 35,83 | 35,04 | 35,04 | -1,57% | 459,00 |
| 22.07.2024 | 35,40 | 35,60 | 35,40 | 35,60 | 0,23% | 123,00 |
| 19.07.2024 | 35,60 | 35,84 | 35,52 | 35,52 | -0,36% | 114,00 |
| 18.07.2024 | 35,65 | 35,65 | 35,65 | 35,65 | 0,56% | 118,00 |
| 17.07.2024 | 35,45 | 35,45 | 35,45 | 35,45 | 0,14% | 225,00 |
| 16.07.2024 | 35,23 | 35,40 | 34,98 | 35,40 | 0,63% | 626,00 |
| 15.07.2024 | 35,18 | 35,18 | 35,18 | 35,18 | 0,14% | 1,00 |
| 12.07.2024 | 35,49 | 35,55 | 35,13 | 35,13 | 1,24% | 170,00 |
| 11.07.2024 | 34,70 | 34,70 | 34,30 | 34,70 | -0,94% | 1.087,00 |
| 10.07.2024 | 35,12 | 35,15 | 35,03 | 35,03 | 0,78% | 530,00 |
| 09.07.2024 | 34,86 | 34,86 | 34,29 | 34,76 | -0,34% | 591,00 |
| 08.07.2024 | 34,88 | 34,88 | 34,88 | 34,88 | -1,19% | 4,00 |
| 05.07.2024 | 36,22 | 36,22 | 35,30 | 35,30 | -1,18% | 3.924,00 |
| 04.07.2024 | 35,80 | 35,80 | 35,72 | 35,72 | -1,27% | 575,00 |
| 03.07.2024 | 36,18 | 36,18 | 36,18 | 36,18 | 0,64% | 67,00 |
| 02.07.2024 | 35,95 | 35,95 | 35,95 | 35,95 | 0,39% | 20,00 |
| 01.07.2024 | 35,92 | 35,92 | 35,71 | 35,81 | 1,44% | 213,00 |
| 28.06.2024 | 35,48 | 35,48 | 35,30 | 35,30 | -0,14% | 100,00 |
| 27.06.2024 | 34,97 | 35,35 | 34,97 | 35,35 | 1,52% | 96,00 |
| 26.06.2024 | 35,17 | 35,30 | 34,82 | 34,82 | -0,97% | 989,00 |