37,670€
1,40%
Echtzeit-Aktienkurs Suncor Energy
Bid:
Ask:
Aktienkurse zur Suncor Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 36,61 | 37,64 | 36,61 | 37,64 | 1,32% | 378,00 |
| 30.05.2024 | 36,77 | 37,15 | 36,77 | 37,15 | 2,00% | 75,00 |
| 29.05.2024 | 37,74 | 37,78 | 36,42 | 36,42 | -2,59% | 1.126,00 |
| 28.05.2024 | 37,50 | 37,52 | 37,39 | 37,39 | 1,05% | 112,00 |
| 27.05.2024 | 37,07 | 37,07 | 36,99 | 37,00 | -0,70% | 265,00 |
| 24.05.2024 | 37,32 | 37,48 | 36,77 | 37,26 | 0,78% | 555,00 |
| 23.05.2024 | 37,64 | 38,11 | 36,97 | 36,97 | -1,68% | 746,00 |
| 22.05.2024 | 37,73 | 38,34 | 37,54 | 37,60 | -0,71% | 1.907,00 |
| 21.05.2024 | 36,95 | 37,97 | 36,95 | 37,87 | 3,22% | 1.085,00 |
| 20.05.2024 | 37,10 | 37,39 | 36,69 | 36,69 | -0,30% | 674,00 |
| 17.05.2024 | 36,46 | 36,94 | 36,27 | 36,80 | 2,02% | 797,00 |
| 16.05.2024 | 36,07 | 36,07 | 36,07 | 36,07 | -0,22% | 1,00 |
| 15.05.2024 | 36,56 | 36,56 | 35,32 | 36,15 | -1,44% | 310,00 |
| 14.05.2024 | 36,56 | 36,68 | 36,53 | 36,68 | -1,00% | 152,00 |
| 13.05.2024 | 37,10 | 37,10 | 37,05 | 37,05 | 0,05% | 30,00 |
| 10.05.2024 | 37,04 | 37,50 | 37,03 | 37,03 | 0,08% | 923,00 |
| 09.05.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 2,15% | 160,00 |
| 08.05.2024 | 36,22 | 36,81 | 35,85 | 36,22 | 0,28% | 605,00 |
| 07.05.2024 | 36,23 | 36,23 | 35,86 | 36,12 | 0,03% | 194,00 |
| 06.05.2024 | 35,54 | 36,40 | 35,51 | 36,11 | 1,83% | 561,00 |
| 03.05.2024 | 35,23 | 35,46 | 35,12 | 35,46 | -0,62% | 1.018,00 |
| 02.05.2024 | 35,56 | 35,78 | 35,45 | 35,68 | -1,16% | 1.194,00 |
| 30.04.2024 | 36,99 | 36,99 | 36,10 | 36,10 | -2,41% | 634,00 |
| 29.04.2024 | 36,69 | 36,99 | 36,69 | 36,99 | 0,24% | 199,00 |
| 26.04.2024 | 36,89 | 36,90 | 36,80 | 36,90 | 0,27% | 787,00 |
| 25.04.2024 | 36,47 | 36,80 | 36,47 | 36,80 | 0,46% | 171,00 |
| 24.04.2024 | 36,45 | 36,63 | 36,22 | 36,63 | 0,52% | 1.344,00 |
| 23.04.2024 | 36,99 | 36,99 | 36,44 | 36,44 | -0,63% | 656,00 |
| 22.04.2024 | 36,23 | 36,67 | 36,07 | 36,67 | 0,85% | 552,00 |
| 19.04.2024 | 36,15 | 36,36 | 36,15 | 36,36 | 1,34% | 230,00 |
| 18.04.2024 | 35,20 | 35,88 | 35,20 | 35,88 | 0,50% | 51,00 |
| 17.04.2024 | 35,33 | 35,77 | 35,06 | 35,70 | 1,10% | 155,00 |
| 16.04.2024 | 34,70 | 35,31 | 34,54 | 35,31 | 0,11% | 270,00 |
| 15.04.2024 | 35,63 | 36,16 | 35,12 | 35,27 | -0,25% | 1.133,00 |
| 12.04.2024 | 36,11 | 36,21 | 35,36 | 35,36 | -1,01% | 2.301,00 |
| 11.04.2024 | 36,32 | 36,32 | 35,72 | 35,72 | -1,81% | 301,00 |
| 10.04.2024 | 35,61 | 36,38 | 35,43 | 36,38 | 2,36% | 900,00 |
| 09.04.2024 | 35,65 | 35,65 | 35,48 | 35,54 | 0,06% | 1.038,00 |
| 08.04.2024 | 35,86 | 35,86 | 35,41 | 35,52 | -0,89% | 321,00 |
| 05.04.2024 | 35,66 | 35,90 | 35,50 | 35,84 | 0,90% | 917,00 |
| 04.04.2024 | 35,55 | 35,55 | 35,34 | 35,52 | 0,20% | 329,00 |
| 03.04.2024 | 35,13 | 35,45 | 35,02 | 35,45 | 1,29% | 975,00 |
| 02.04.2024 | 34,75 | 35,00 | 34,74 | 35,00 | 2,58% | 1.115,00 |
| 28.03.2024 | 33,53 | 34,12 | 33,53 | 34,12 | 1,40% | 718,00 |
| 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 |