54,335€
-0,59%
Echtzeit-Aktienkurs Suncor Energy
Bid:
Ask:
Aktienkurse zur Suncor Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.04.2026 | 57,55 | 57,55 | 56,31 | 57,15 | 2,24% | 710,00 |
| 28.04.2026 | 55,60 | 56,52 | 54,80 | 55,90 | 2,23% | 368,00 |
| 27.04.2026 | 54,89 | 55,20 | 54,68 | 54,68 | 0,81% | 564,00 |
| 24.04.2026 | 54,92 | 54,92 | 54,24 | 54,24 | -1,70% | 580,00 |
| 23.04.2026 | 54,36 | 55,18 | 53,50 | 55,18 | 2,17% | 409,00 |
| 22.04.2026 | 53,52 | 54,15 | 52,86 | 54,01 | 1,52% | 378,00 |
| 21.04.2026 | 52,65 | 53,20 | 51,87 | 53,20 | 1,41% | 699,00 |
| 20.04.2026 | 52,50 | 52,81 | 52,21 | 52,46 | 0,65% | 378,00 |
| 17.04.2026 | 53,28 | 53,28 | 50,28 | 52,12 | -3,93% | 1.722,00 |
| 16.04.2026 | 53,09 | 54,25 | 52,76 | 54,25 | 1,01% | 708,00 |
| 15.04.2026 | 53,40 | 54,79 | 53,40 | 53,71 | -0,24% | 1.040,00 |
| 14.04.2026 | 54,18 | 55,00 | 53,84 | 53,84 | -2,53% | 1.135,00 |
| 13.04.2026 | 56,99 | 56,99 | 55,24 | 55,24 | 0,88% | 949,00 |
| 10.04.2026 | 54,46 | 54,95 | 52,00 | 54,76 | 0,38% | 2.114,00 |
| 09.04.2026 | 55,60 | 56,00 | 53,92 | 54,55 | -1,32% | 1.867,00 |
| 08.04.2026 | 53,00 | 55,41 | 52,50 | 55,28 | -4,18% | 8.629,00 |
| 07.04.2026 | 58,14 | 58,36 | 56,83 | 57,69 | 1,18% | 911,00 |
| 02.04.2026 | 58,62 | 58,62 | 56,60 | 57,02 | 1,93% | 706,00 |
| 01.04.2026 | 56,92 | 57,42 | 54,22 | 55,94 | -1,48% | 6.462,00 |
| 31.03.2026 | 57,84 | 58,00 | 55,74 | 56,78 | -1,49% | 4.398,00 |
| 30.03.2026 | 58,02 | 59,18 | 57,64 | 57,64 | -0,59% | 2.632,00 |
| 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 |