36,555€
-0,37%
Echtzeit-Aktienkurs Suncor Energy Inc.
Bid:
Ask:
Aktienkurse zur Suncor Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 36,69 | 36,96 | 36,54 | 36,57 | -0,34% | 10,00 |
| 22.04.2024 | 36,17 | 36,91 | 35,86 | 36,69 | 1,38% | - |
| 19.04.2024 | 35,52 | 36,51 | 35,19 | 36,19 | 1,12% | 5,00 |
| 18.04.2024 | 35,50 | 36,05 | 35,16 | 35,79 | 0,73% | - |
| 17.04.2024 | 35,35 | 35,97 | 34,98 | 35,53 | 0,31% | - |
| 16.04.2024 | 34,98 | 35,56 | 34,56 | 35,42 | 1,23% | - |
| 15.04.2024 | 35,14 | 36,16 | 34,87 | 34,99 | -1,24% | - |
| 12.04.2024 | 35,74 | 36,62 | 35,20 | 35,43 | -0,87% | 264,00 |
| 11.04.2024 | 36,58 | 36,66 | 35,66 | 35,74 | -2,08% | - |
| 10.04.2024 | 35,69 | 36,59 | 35,23 | 36,50 | 2,06% | 13,00 |
| 09.04.2024 | 35,65 | 35,81 | 35,33 | 35,77 | 0,41% | - |
| 08.04.2024 | 36,00 | 36,00 | 35,41 | 35,62 | -1,03% | 17,00 |
| 05.04.2024 | 35,75 | 36,12 | 35,40 | 35,99 | 1,12% | - |
| 04.04.2024 | 35,55 | 35,64 | 35,19 | 35,59 | 0,18% | - |
| 03.04.2024 | 35,28 | 35,66 | 35,04 | 35,53 | 0,75% | 85,00 |
| 02.04.2024 | 34,86 | 35,30 | 34,22 | 35,26 | 3,28% | 35,00 |
| 28.03.2024 | 33,76 | 34,26 | 33,62 | 34,14 | 1,40% | 15,00 |
| 27.03.2024 | 33,48 | 33,70 | 32,89 | 33,67 | 0,18% | - |
| 26.03.2024 | 33,89 | 34,02 | 33,59 | 33,61 | -0,83% | 10,00 |
| 25.03.2024 | 33,05 | 33,98 | 33,05 | 33,89 | 2,53% | - |
| 22.03.2024 | 33,35 | 33,51 | 33,05 | 33,06 | -0,59% | - |
| 21.03.2024 | 33,41 | 33,44 | 33,08 | 33,25 | -0,18% | 10,00 |
| 20.03.2024 | 33,36 | 33,50 | 33,08 | 33,31 | -0,24% | 150,00 |
| 19.03.2024 | 33,49 | 33,56 | 33,13 | 33,39 | 0,07% | 10,00 |
| 18.03.2024 | 33,20 | 33,46 | 32,92 | 33,37 | 0,72% | 10,00 |
| 15.03.2024 | 32,94 | 33,37 | 32,82 | 33,13 | 0,21% | - |
| 14.03.2024 | 32,60 | 33,34 | 32,45 | 33,06 | 1,60% | - |
| 13.03.2024 | 31,91 | 32,69 | 31,87 | 32,54 | 1,51% | - |
| 12.03.2024 | 31,78 | 32,06 | 31,67 | 32,05 | 0,79% | - |
| 11.03.2024 | 31,44 | 31,89 | 31,24 | 31,80 | 0,76% | - |
| 08.03.2024 | 31,76 | 32,10 | 31,37 | 31,56 | -0,69% | - |
| 07.03.2024 | 32,05 | 32,26 | 31,56 | 31,78 | -0,78% | - |
| 06.03.2024 | 31,79 | 32,35 | 31,79 | 32,03 | 0,66% | - |
| 05.03.2024 | 31,57 | 31,99 | 31,32 | 31,82 | 0,92% | - |
| 04.03.2024 | 32,19 | 32,41 | 31,49 | 31,53 | -2,35% | 40,00 |
| 01.03.2024 | 31,91 | 32,35 | 31,25 | 32,29 | 1,13% | - |
| 29.02.2024 | 31,36 | 31,96 | 30,91 | 31,93 | 2,21% | - |
| 28.02.2024 | 30,85 | 31,28 | 30,63 | 31,24 | 0,74% | - |
| 27.02.2024 | 31,17 | 31,47 | 30,86 | 31,01 | -0,48% | - |
| 26.02.2024 | 31,24 | 31,52 | 30,92 | 31,16 | -0,54% | - |
| 23.02.2024 | 30,99 | 31,42 | 30,62 | 31,33 | 1,13% | - |
| 22.02.2024 | 30,87 | 31,43 | 30,63 | 30,98 | 0,67% | 150,00 |
| 21.02.2024 | 30,25 | 31,09 | 29,98 | 30,78 | 1,87% | 70,00 |
| 20.02.2024 | 30,45 | 30,71 | 30,18 | 30,21 | -0,79% | - |
| 19.02.2024 | 30,86 | 30,86 | 30,42 | 30,45 | -0,75% | - |
| 16.02.2024 | 30,73 | 30,97 | 30,45 | 30,68 | 0,13% | - |
| 15.02.2024 | 29,32 | 30,74 | 29,16 | 30,64 | 4,32% | - |
| 14.02.2024 | 29,50 | 29,81 | 29,21 | 29,37 | -0,71% | - |
| 13.02.2024 | 30,05 | 30,30 | 29,19 | 29,58 | -1,89% | - |
| 12.02.2024 | 30,03 | 30,25 | 29,67 | 30,15 | 1,17% | - |
| 09.02.2024 | 29,98 | 30,21 | 29,69 | 29,80 | -0,17% | - |
| 08.02.2024 | 29,82 | 30,06 | 29,64 | 29,85 | 0,17% | - |
| 07.02.2024 | 29,73 | 29,99 | 29,54 | 29,80 | 0,34% | 90,00 |
| 06.02.2024 | 29,63 | 30,18 | 29,46 | 29,70 | 0,24% | 125,00 |
| 05.02.2024 | 29,77 | 29,88 | 29,27 | 29,63 | -0,54% | 30,00 |
| 02.02.2024 | 30,16 | 30,33 | 29,75 | 29,79 | -1,29% | - |
| 01.02.2024 | 30,51 | 31,14 | 29,93 | 30,18 | -1,60% | - |
| 31.01.2024 | 30,96 | 30,96 | 30,48 | 30,67 | -0,71% | - |
| 30.01.2024 | 30,29 | 30,97 | 29,84 | 30,89 | 2,08% | - |
| 29.01.2024 | 30,18 | 30,35 | 29,99 | 30,26 | 0,13% | - |
| 26.01.2024 | 29,79 | 30,26 | 29,55 | 30,22 | 1,41% | - |
| 25.01.2024 | 29,26 | 29,86 | 29,22 | 29,80 | 1,92% | - |
| 24.01.2024 | 29,03 | 29,27 | 28,83 | 29,24 | 0,55% | - |
| 23.01.2024 | 29,26 | 29,45 | 28,93 | 29,08 | -0,10% | - |
| 22.01.2024 | 28,90 | 29,25 | 28,48 | 29,11 | 0,73% | - |
| 19.01.2024 | 28,91 | 29,17 | 28,63 | 28,90 | -0,03% | 69,00 |
| 18.01.2024 | 28,85 | 29,38 | 28,59 | 28,91 | 0,36% | - |
| 17.01.2024 | 29,42 | 29,54 | 28,66 | 28,81 | -2,01% | - |
| 16.01.2024 | 29,82 | 30,23 | 29,39 | 29,40 | -1,43% | - |
| 15.01.2024 | 29,86 | 29,98 | 29,50 | 29,82 | -0,40% | - |
| 12.01.2024 | 29,76 | 30,69 | 29,76 | 29,94 | 0,54% | 250,00 |
| 11.01.2024 | 29,56 | 30,00 | 29,47 | 29,78 | 0,81% | - |
| 10.01.2024 | 29,93 | 30,11 | 29,37 | 29,54 | -1,37% | - |
| 09.01.2024 | 30,20 | 30,64 | 29,80 | 29,95 | -0,47% | - |
| 08.01.2024 | 30,89 | 31,08 | 29,75 | 30,09 | -2,73% | 200,00 |
| 05.01.2024 | 30,77 | 31,26 | 30,77 | 30,94 | 0,50% | - |
| 04.01.2024 | 31,11 | 31,35 | 30,62 | 30,78 | -1,00% | 18,00 |
| 03.01.2024 | 29,31 | 31,13 | 29,05 | 31,09 | 5,82% | 150,00 |
| 02.01.2024 | 28,57 | 29,89 | 28,57 | 29,38 | 2,84% | - |
| 29.12.2023 | 28,88 | 28,96 | 28,57 | 28,57 | -0,97% | - |
| 28.12.2023 | 29,12 | 29,39 | 28,81 | 28,85 | -0,96% | - |
| 27.12.2023 | 29,08 | 29,77 | 29,08 | 29,13 | -0,07% | - |
| 22.12.2023 | 29,02 | 29,38 | 29,02 | 29,15 | 0,47% | 178,00 |
| 21.12.2023 | 29,03 | 30,00 | 28,74 | 29,02 | -0,19% | 280,00 |
| 20.12.2023 | 29,26 | 29,74 | 29,04 | 29,07 | -0,58% | 275,00 |
| 19.12.2023 | 28,79 | 29,28 | 28,61 | 29,24 | 1,74% | - |
| 18.12.2023 | 28,46 | 29,02 | 28,10 | 28,74 | 1,20% | 825,00 |
| 15.12.2023 | 28,48 | 28,79 | 28,35 | 28,40 | -0,11% | - |
| 14.12.2023 | 27,88 | 28,68 | 27,88 | 28,43 | 1,50% | 400,00 |
| 13.12.2023 | 27,48 | 28,09 | 27,15 | 28,01 | 2,21% | 140,00 |
| 12.12.2023 | 28,17 | 28,40 | 27,29 | 27,41 | -2,32% | 324,00 |
| 11.12.2023 | 28,59 | 29,03 | 28,00 | 28,06 | -1,51% | 240,00 |
| 08.12.2023 | 28,03 | 28,62 | 27,76 | 28,49 | 1,55% | 474,00 |
| 07.12.2023 | 28,13 | 28,46 | 27,61 | 28,05 | -0,58% | 1.649,00 |
| 06.12.2023 | 29,65 | 29,88 | 28,10 | 28,22 | -4,94% | 442,00 |
| 05.12.2023 | 30,07 | 30,32 | 29,66 | 29,68 | -1,05% | 250,00 |
| 04.12.2023 | 30,40 | 30,49 | 29,90 | 30,00 | -1,01% | - |
| 01.12.2023 | 30,25 | 31,04 | 30,24 | 30,30 | -0,46% | 200,00 |
| 30.11.2023 | 30,20 | 30,74 | 29,84 | 30,44 | 1,26% | 330,00 |
| 29.11.2023 | 29,81 | 30,27 | 29,81 | 30,06 | 0,62% | - |