34,015€
1,08%
Echtzeit-Aktienkurs Suncor Energy Inc.
Bid:
Ask:
Aktienkurse zur Suncor Energy Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 33,66 | 34,12 | 33,59 | 34,02 | 1,08% | - |
27.03.2024 | 33,00 | 33,65 | 33,00 | 33,65 | -0,88% | 280,00 |
26.03.2024 | 33,94 | 33,95 | 33,60 | 33,95 | 0,09% | 345,00 |
25.03.2024 | 33,39 | 33,92 | 33,39 | 33,92 | 2,35% | 176,00 |
22.03.2024 | 33,30 | 33,49 | 33,14 | 33,14 | -0,48% | 1.300,00 |
21.03.2024 | 33,24 | 33,30 | 33,06 | 33,30 | 0,30% | 1.025,00 |
20.03.2024 | 33,16 | 33,20 | 33,10 | 33,20 | -0,69% | 143,00 |
19.03.2024 | 33,48 | 33,52 | 33,30 | 33,43 | 0,15% | 256,00 |
18.03.2024 | 33,07 | 33,38 | 32,97 | 33,38 | 0,39% | 956,00 |
15.03.2024 | 33,30 | 33,37 | 32,91 | 33,25 | 0,67% | 313,00 |
14.03.2024 | 32,41 | 33,10 | 32,34 | 33,03 | 1,47% | 1.113,00 |
13.03.2024 | 31,78 | 32,55 | 31,78 | 32,55 | 1,69% | 908,00 |
12.03.2024 | 31,75 | 32,01 | 31,64 | 32,01 | 1,65% | 992,00 |
11.03.2024 | 31,49 | 31,49 | 31,27 | 31,49 | -0,35% | 190,00 |
08.03.2024 | 31,85 | 31,85 | 31,60 | 31,60 | -1,56% | 332,00 |
07.03.2024 | 32,19 | 32,19 | 32,00 | 32,10 | 0,47% | 355,00 |
06.03.2024 | 32,08 | 32,21 | 31,95 | 31,95 | 0,28% | 1.066,00 |
05.03.2024 | 31,66 | 31,86 | 31,66 | 31,86 | 0,92% | 2.028,00 |
04.03.2024 | 32,17 | 32,17 | 31,57 | 31,57 | -2,23% | 1.872,00 |
01.03.2024 | 31,68 | 32,29 | 31,32 | 32,29 | 1,86% | 2.175,00 |
29.02.2024 | 31,30 | 31,70 | 31,30 | 31,70 | 1,67% | 1.163,00 |
28.02.2024 | 30,67 | 31,18 | 30,67 | 31,18 | 0,39% | 360,00 |
27.02.2024 | 31,09 | 31,09 | 31,06 | 31,06 | -0,38% | 102,00 |
26.02.2024 | 30,96 | 31,50 | 30,71 | 31,18 | -0,22% | 1.008,00 |
23.02.2024 | 31,04 | 31,25 | 30,54 | 31,25 | 0,48% | 2.537,00 |
22.02.2024 | 31,24 | 31,24 | 30,81 | 31,10 | 0,32% | 509,00 |
21.02.2024 | 30,23 | 31,00 | 30,23 | 31,00 | 2,28% | 379,00 |
20.02.2024 | 30,63 | 30,63 | 30,31 | 30,31 | 0,03% | 170,00 |
19.02.2024 | 30,41 | 30,87 | 30,30 | 30,30 | -1,34% | 607,00 |
16.02.2024 | 30,86 | 30,86 | 30,71 | 30,71 | 4,56% | 39,00 |
15.02.2024 | 29,37 | 29,37 | 29,37 | 29,37 | 0,31% | 1,00 |
14.02.2024 | 29,40 | 29,40 | 29,28 | 29,28 | -0,58% | 62,00 |
13.02.2024 | 29,95 | 30,23 | 29,45 | 29,45 | -1,80% | 189,00 |
12.02.2024 | 29,85 | 30,10 | 29,85 | 29,99 | 0,57% | 404,00 |
09.02.2024 | 29,75 | 30,00 | 29,75 | 29,82 | -0,13% | 913,00 |
08.02.2024 | 29,65 | 29,86 | 29,65 | 29,86 | 0,81% | 448,00 |
07.02.2024 | 29,58 | 29,85 | 29,58 | 29,62 | -0,60% | 107,00 |
06.02.2024 | 29,59 | 29,80 | 29,59 | 29,80 | 0,40% | 182,00 |
05.02.2024 | 29,68 | 29,68 | 29,68 | 29,68 | -0,50% | 120,00 |
02.02.2024 | 30,13 | 30,13 | 29,83 | 29,83 | -0,86% | 45,00 |
01.02.2024 | 30,83 | 31,00 | 29,94 | 30,09 | -1,83% | 400,00 |
31.01.2024 | 30,68 | 30,68 | 30,65 | 30,65 | -0,13% | 150,00 |
30.01.2024 | 30,51 | 30,69 | 30,51 | 30,69 | 1,45% | 40,00 |
29.01.2024 | 30,34 | 30,34 | 30,09 | 30,25 | 0,77% | 300,00 |
26.01.2024 | 29,75 | 30,02 | 29,75 | 30,02 | 1,35% | 43,00 |
25.01.2024 | 29,11 | 29,62 | 29,11 | 29,62 | 2,24% | 301,00 |
24.01.2024 | 28,87 | 28,97 | 28,80 | 28,97 | 0,17% | 402,00 |
23.01.2024 | 29,03 | 29,33 | 28,92 | 28,92 | -0,52% | 179,00 |
22.01.2024 | 28,52 | 29,07 | 28,49 | 29,07 | 1,11% | 1.903,00 |
19.01.2024 | 28,94 | 28,94 | 28,75 | 28,75 | -0,35% | 101,00 |
18.01.2024 | 28,90 | 29,37 | 28,60 | 28,85 | 0,38% | 1.412,00 |
17.01.2024 | 28,95 | 28,95 | 28,73 | 28,74 | -2,94% | 1.190,00 |
16.01.2024 | 30,15 | 30,15 | 29,61 | 29,61 | 0,17% | 150,00 |
15.01.2024 | 30,00 | 30,00 | 29,56 | 29,56 | -2,89% | 127,00 |
12.01.2024 | 30,45 | 30,45 | 30,25 | 30,44 | 2,49% | 221,00 |
11.01.2024 | 29,50 | 30,07 | 29,50 | 29,70 | 0,61% | 244,00 |
10.01.2024 | 29,74 | 29,80 | 29,40 | 29,52 | -1,40% | 517,00 |
09.01.2024 | 30,50 | 30,72 | 29,94 | 29,94 | -0,76% | 889,00 |
08.01.2024 | 30,39 | 30,86 | 29,80 | 30,17 | -1,89% | 3.005,00 |
05.01.2024 | 30,79 | 31,00 | 30,75 | 30,75 | 0,33% | 28,00 |
04.01.2024 | 31,48 | 31,49 | 30,60 | 30,65 | -1,10% | 1.279,00 |
03.01.2024 | 29,41 | 30,99 | 29,41 | 30,99 | 5,19% | 651,00 |
02.01.2024 | 29,30 | 29,46 | 29,30 | 29,46 | 3,12% | 427,00 |
29.12.2023 | 28,86 | 28,86 | 28,57 | 28,57 | -1,18% | 238,00 |
28.12.2023 | 29,04 | 29,25 | 28,91 | 28,91 | -1,06% | 1.227,00 |
27.12.2023 | 29,57 | 29,79 | 29,19 | 29,22 | 0,76% | 217,00 |
21.12.2023 | 29,07 | 29,99 | 29,00 | 29,00 | -0,14% | 989,00 |
20.12.2023 | 29,40 | 29,65 | 29,04 | 29,04 | -0,85% | 1.385,00 |
19.12.2023 | 29,00 | 29,29 | 28,90 | 29,29 | 1,88% | 1.310,00 |
18.12.2023 | 28,41 | 28,80 | 28,23 | 28,75 | 0,35% | 3.410,00 |
15.12.2023 | 28,38 | 28,75 | 28,38 | 28,65 | 0,88% | 219,00 |
14.12.2023 | 28,04 | 28,51 | 28,00 | 28,40 | 1,46% | 1.035,00 |
13.12.2023 | 27,34 | 27,99 | 27,34 | 27,99 | 2,53% | 439,00 |
12.12.2023 | 28,03 | 28,31 | 27,30 | 27,30 | -2,81% | 3.732,00 |
11.12.2023 | 28,51 | 28,80 | 28,04 | 28,09 | -1,47% | 2.657,00 |
08.12.2023 | 28,08 | 28,51 | 27,60 | 28,51 | 1,79% | 3.833,00 |
07.12.2023 | 28,19 | 28,48 | 27,59 | 28,01 | -0,60% | 58.397,00 |
06.12.2023 | 29,53 | 29,94 | 28,18 | 28,18 | -5,12% | 4.486,00 |
05.12.2023 | 29,84 | 29,84 | 29,70 | 29,70 | -1,26% | 70,00 |
04.12.2023 | 30,00 | 30,37 | 29,99 | 30,08 | -1,67% | 304,00 |
01.12.2023 | 30,71 | 31,02 | 30,31 | 30,59 | 0,96% | 519,00 |
30.11.2023 | 30,30 | 30,30 | 30,30 | 30,30 | 0,60% | 360,00 |
29.11.2023 | 29,81 | 30,12 | 29,81 | 30,12 | 0,90% | 2.455,00 |
28.11.2023 | 29,92 | 29,92 | 29,80 | 29,85 | 1,19% | 440,00 |
27.11.2023 | 30,00 | 30,00 | 29,41 | 29,50 | -2,32% | 1.938,00 |
23.11.2023 | 30,31 | 30,31 | 29,83 | 30,20 | 0,90% | 208,00 |
22.11.2023 | 30,25 | 30,25 | 29,78 | 29,93 | -1,22% | 515,00 |
21.11.2023 | 30,32 | 30,32 | 30,29 | 30,30 | -1,37% | 225,00 |
20.11.2023 | 30,86 | 31,00 | 30,60 | 30,72 | -0,32% | 1.525,00 |
17.11.2023 | 29,92 | 30,82 | 29,92 | 30,82 | 3,28% | 611,00 |
16.11.2023 | 30,51 | 30,51 | 29,43 | 29,84 | -2,90% | 888,00 |
15.11.2023 | 30,79 | 31,07 | 30,65 | 30,73 | -0,32% | 1.241,00 |
14.11.2023 | 31,30 | 31,61 | 30,83 | 30,83 | -1,60% | 718,00 |
13.11.2023 | 31,00 | 31,45 | 30,97 | 31,33 | 1,03% | 1.097,00 |
10.11.2023 | 30,57 | 31,01 | 30,46 | 31,01 | 1,14% | 430,00 |
09.11.2023 | 29,70 | 30,81 | 29,70 | 30,66 | 5,22% | 992,00 |
08.11.2023 | 29,43 | 29,43 | 29,04 | 29,14 | -2,67% | 931,00 |
07.11.2023 | 30,85 | 30,98 | 29,94 | 29,94 | -4,95% | 638,00 |
06.11.2023 | 31,36 | 31,50 | 31,30 | 31,50 | 0,00% | 482,00 |
03.11.2023 | 31,50 | 31,50 | 31,50 | 31,50 | -1,96% | 110,00 |