60,060€
-0,91%
Echtzeit-Aktienkurs Suncor Energy Inc.
Bid:
Ask:
Aktienkurse zur Suncor Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2026 | 60,53 | 60,61 | 59,55 | 60,61 | -0,35% | 486,00 |
| 16.09.2026 | 62,14 | 62,72 | 60,07 | 60,82 | -2,30% | 1.409,00 |
| 15.09.2026 | 61,35 | 62,32 | 59,82 | 62,25 | 3,77% | 1.878,00 |
| 14.09.2026 | 60,95 | 61,47 | 59,88 | 59,99 | 2,09% | 2.777,00 |
| 11.09.2026 | 58,81 | 59,92 | 58,53 | 58,76 | -0,98% | 1.637,00 |
| 10.09.2026 | 59,20 | 60,00 | 59,16 | 59,34 | 0,27% | 666,00 |
| 09.09.2026 | 58,85 | 59,18 | 58,30 | 59,18 | 0,96% | 2.079,00 |
| 08.09.2026 | 59,00 | 59,24 | 57,92 | 58,62 | -0,90% | 2.463,00 |
| 07.09.2026 | 58,26 | 59,15 | 58,22 | 59,15 | 1,56% | 102,00 |
| 04.09.2026 | 57,99 | 58,32 | 57,99 | 58,24 | -1,20% | 839,00 |
| 03.09.2026 | 59,82 | 59,82 | 58,90 | 58,95 | -0,67% | 283,00 |
| 02.09.2026 | 59,86 | 59,86 | 58,73 | 59,35 | 0,13% | 95,00 |
| 01.09.2026 | 58,85 | 59,27 | 58,14 | 59,27 | 3,24% | 212,00 |
| 31.08.2026 | 57,86 | 57,86 | 56,89 | 57,41 | 1,31% | 335,00 |
| 28.08.2026 | 56,99 | 57,00 | 56,67 | 56,67 | -0,74% | 112,00 |
| 27.08.2026 | 56,58 | 57,10 | 56,08 | 57,09 | 1,17% | 149,00 |
| 26.08.2026 | 55,56 | 56,60 | 55,55 | 56,43 | 0,25% | 160,00 |
| 25.08.2026 | 57,00 | 57,00 | 56,29 | 56,29 | -2,56% | 66,00 |
| 24.08.2026 | 57,97 | 58,72 | 57,77 | 57,77 | -0,81% | 368,00 |
| 21.08.2026 | 58,01 | 58,59 | 57,30 | 58,24 | -0,21% | 666,00 |
| 20.08.2026 | 58,34 | 58,55 | 58,00 | 58,36 | -0,26% | 520,00 |
| 19.08.2026 | 58,54 | 59,00 | 58,49 | 58,51 | 0,45% | 877,00 |
| 18.08.2026 | 57,32 | 58,34 | 57,32 | 58,25 | 0,76% | 622,00 |
| 17.08.2026 | 56,89 | 57,81 | 56,87 | 57,81 | 1,01% | 431,00 |
| 14.08.2026 | 57,51 | 57,51 | 57,23 | 57,23 | 1,69% | 175,00 |
| 13.08.2026 | 55,00 | 56,28 | 55,00 | 56,28 | 1,90% | 421,00 |
| 12.08.2026 | 54,50 | 55,31 | 54,50 | 55,23 | 0,73% | 1.142,00 |
| 11.08.2026 | 55,77 | 55,77 | 54,81 | 54,83 | 0,51% | 400,00 |
| 10.08.2026 | 53,31 | 54,67 | 52,29 | 54,55 | 3,77% | 1.550,00 |
| 07.08.2026 | 53,53 | 53,53 | 52,30 | 52,57 | -0,64% | 304,00 |
| 06.08.2026 | 54,18 | 54,45 | 52,88 | 52,91 | -2,86% | 5.566,00 |
| 05.08.2026 | 56,00 | 58,50 | 54,38 | 54,47 | -2,66% | 2.612,00 |
| 04.08.2026 | 57,38 | 58,39 | 55,58 | 55,96 | -3,08% | 602,00 |
| 03.08.2026 | 56,56 | 58,00 | 56,56 | 57,74 | -0,62% | 2.370,00 |
| 31.07.2026 | 57,77 | 58,91 | 57,77 | 58,10 | 0,17% | 488,00 |
| 30.07.2026 | 56,92 | 58,00 | 56,80 | 58,00 | 0,99% | 487,00 |
| 29.07.2026 | 57,00 | 57,69 | 57,00 | 57,43 | 2,88% | 438,00 |
| 28.07.2026 | 55,27 | 57,70 | 55,27 | 55,82 | -0,82% | 904,00 |
| 27.07.2026 | 56,50 | 56,50 | 55,51 | 56,28 | -2,68% | 745,00 |
| 24.07.2026 | 58,17 | 58,22 | 57,28 | 57,83 | -1,03% | 121,00 |
| 23.07.2026 | 57,50 | 58,67 | 57,50 | 58,43 | 2,89% | 1.479,00 |
| 22.07.2026 | 56,03 | 57,73 | 56,03 | 56,79 | 1,88% | 283,00 |
| 21.07.2026 | 55,37 | 55,74 | 55,37 | 55,74 | 1,53% | 644,00 |
| 20.07.2026 | 55,54 | 55,54 | 53,85 | 54,90 | 1,14% | 928,00 |
| 17.07.2026 | 52,73 | 54,28 | 52,73 | 54,28 | 2,13% | 357,00 |
| 16.07.2026 | 52,01 | 53,35 | 52,00 | 53,15 | 1,10% | 193,00 |
| 15.07.2026 | 53,60 | 53,60 | 52,57 | 52,57 | -3,06% | 221,00 |
| 14.07.2026 | 54,72 | 54,84 | 54,23 | 54,23 | 0,28% | 203,00 |
| 13.07.2026 | 53,29 | 54,08 | 53,29 | 54,08 | 4,87% | 135,00 |
| 10.07.2026 | 51,85 | 51,85 | 50,73 | 51,57 | 0,25% | 1.302,00 |
| 09.07.2026 | 51,44 | 51,44 | 51,44 | 51,44 | 0,02% | 1,00 |
| 08.07.2026 | 49,18 | 51,47 | 49,18 | 51,43 | 4,61% | 1.643,00 |
| 07.07.2026 | 48,93 | 49,17 | 48,78 | 49,17 | 3,23% | 1.053,00 |
| 06.07.2026 | 47,84 | 48,31 | 47,63 | 47,63 | -1,08% | 3.146,00 |
| 03.07.2026 | 48,58 | 49,22 | 48,15 | 48,15 | 0,60% | 1.405,00 |
| 02.07.2026 | 46,61 | 47,86 | 46,39 | 47,86 | 1,64% | 1.310,00 |
| 01.07.2026 | 46,07 | 47,16 | 45,40 | 47,09 | 0,28% | 1.661,00 |
| 30.06.2026 | 47,75 | 47,75 | 46,96 | 46,96 | -1,74% | 960,00 |
| 29.06.2026 | 47,55 | 47,93 | 47,03 | 47,79 | 1,14% | 247,00 |
| 26.06.2026 | 46,48 | 47,39 | 46,41 | 47,25 | -1,43% | 1.457,00 |
| 25.06.2026 | 46,93 | 47,95 | 46,93 | 47,94 | 0,29% | 1.827,00 |
| 24.06.2026 | 48,86 | 49,61 | 47,69 | 47,80 | -2,97% | 2.290,00 |
| 23.06.2026 | 48,80 | 49,50 | 48,44 | 49,26 | 0,32% | 734,00 |
| 22.06.2026 | 48,50 | 49,11 | 47,91 | 49,11 | 1,50% | 1.898,00 |
| 19.06.2026 | 47,94 | 48,64 | 47,94 | 48,38 | 1,04% | 1.306,00 |
| 18.06.2026 | 48,22 | 49,07 | 47,43 | 47,88 | -3,12% | 1.207,00 |
| 17.06.2026 | 49,90 | 49,90 | 49,00 | 49,42 | -1,16% | 1.980,00 |
| 16.06.2026 | 51,24 | 51,44 | 50,00 | 50,00 | -1,83% | 869,00 |
| 15.06.2026 | 51,80 | 52,51 | 50,06 | 50,93 | -3,92% | 3.045,00 |
| 12.06.2026 | 52,39 | 53,07 | 52,39 | 53,01 | -1,12% | 2.830,00 |
| 11.06.2026 | 53,61 | 53,61 | 53,61 | 53,61 | -0,04% | 50,00 |
| 10.06.2026 | 52,44 | 53,63 | 52,44 | 53,63 | 1,59% | 985,00 |
| 09.06.2026 | 54,45 | 54,45 | 52,70 | 52,79 | -4,07% | 3.204,00 |
| 08.06.2026 | 55,00 | 55,58 | 54,94 | 55,03 | 0,90% | 236,00 |
| 05.06.2026 | 55,73 | 55,73 | 54,54 | 54,54 | -3,23% | 179,00 |
| 04.06.2026 | 54,64 | 56,36 | 54,64 | 56,36 | -0,70% | 208,00 |
| 03.06.2026 | 56,98 | 57,00 | 56,01 | 56,76 | 2,09% | 1.553,00 |
| 02.06.2026 | 54,63 | 55,75 | 54,45 | 55,60 | 1,35% | 764,00 |
| 01.06.2026 | 53,74 | 55,64 | 53,74 | 54,86 | 3,43% | 422,00 |
| 29.05.2026 | 53,43 | 54,13 | 53,04 | 53,04 | -2,64% | 583,00 |
| 28.05.2026 | 55,57 | 55,57 | 54,48 | 54,48 | -1,34% | 147,00 |
| 27.05.2026 | 55,44 | 56,01 | 55,22 | 55,22 | -2,30% | 1.678,00 |
| 26.05.2026 | 56,81 | 57,08 | 56,45 | 56,52 | -0,34% | 483,00 |
| 25.05.2026 | 57,00 | 57,08 | 55,80 | 56,71 | -2,49% | 404,00 |
| 22.05.2026 | 58,69 | 58,69 | 58,16 | 58,16 | -0,02% | 185,00 |
| 21.05.2026 | 59,24 | 59,46 | 58,17 | 58,17 | -0,80% | 1.409,00 |
| 20.05.2026 | 59,60 | 60,98 | 58,40 | 58,64 | -2,32% | 2.876,00 |
| 19.05.2026 | 61,18 | 61,18 | 59,57 | 60,03 | 0,05% | 706,00 |
| 18.05.2026 | 59,02 | 60,33 | 58,48 | 60,00 | 2,65% | 6.174,00 |
| 15.05.2026 | 58,49 | 58,50 | 58,15 | 58,45 | 2,13% | 619,00 |
| 14.05.2026 | 57,15 | 57,23 | 57,15 | 57,23 | 1,62% | 34,00 |
| 13.05.2026 | 56,03 | 56,32 | 56,03 | 56,32 | -0,32% | 152,00 |
| 12.05.2026 | 56,49 | 56,50 | 55,18 | 56,50 | 2,02% | 398,00 |
| 11.05.2026 | 55,98 | 55,98 | 55,23 | 55,38 | 0,69% | 714,00 |
| 08.05.2026 | 54,64 | 55,00 | 53,91 | 55,00 | 0,62% | 870,00 |
| 07.05.2026 | 53,75 | 56,00 | 51,00 | 54,66 | -0,02% | 6.767,00 |
| 06.05.2026 | 57,24 | 59,40 | 54,67 | 54,67 | -8,88% | 1.469,00 |
| 05.05.2026 | 58,68 | 60,00 | 57,51 | 60,00 | 2,44% | 641,00 |
| 04.05.2026 | 57,64 | 58,90 | 56,54 | 58,57 | 0,81% | 311,00 |
| 30.04.2026 | 58,80 | 58,80 | 56,62 | 58,10 | 1,66% | 1.237,00 |