36,755€
0,11%
Echtzeit-Aktienkurs Suncor Energy
Bid:
Ask:
Aktienkurse zur Suncor Energy Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.04.2024 | 36,63 | 36,92 | 36,24 | 36,73 | 0,04% | 171,00 |
24.04.2024 | 36,62 | 36,73 | 36,22 | 36,72 | 0,48% | 1.344,00 |
23.04.2024 | 36,96 | 36,99 | 36,32 | 36,54 | -0,41% | 656,00 |
22.04.2024 | 36,23 | 36,91 | 35,86 | 36,69 | 1,35% | 552,00 |
19.04.2024 | 36,23 | 36,51 | 35,42 | 36,20 | 1,20% | 230,00 |
18.04.2024 | 35,53 | 36,05 | 35,15 | 35,77 | 0,68% | 51,00 |
17.04.2024 | 35,26 | 35,97 | 34,97 | 35,53 | 0,37% | 155,00 |
16.04.2024 | 35,07 | 35,56 | 34,54 | 35,40 | 1,17% | 270,00 |
15.04.2024 | 35,48 | 36,16 | 34,87 | 34,99 | -1,24% | 1.133,00 |
12.04.2024 | 35,81 | 36,66 | 35,20 | 35,43 | -0,90% | 2.301,00 |
11.04.2024 | 36,60 | 36,66 | 35,66 | 35,75 | -2,27% | 301,00 |
10.04.2024 | 35,68 | 36,59 | 35,41 | 36,58 | 2,49% | 900,00 |
09.04.2024 | 35,62 | 35,79 | 35,21 | 35,69 | 0,22% | 1.038,00 |
08.04.2024 | 35,62 | 36,00 | 35,41 | 35,61 | -1,06% | 321,00 |
05.04.2024 | 35,67 | 36,01 | 35,40 | 35,99 | 1,07% | 917,00 |
04.04.2024 | 35,59 | 35,64 | 35,17 | 35,61 | 0,14% | 329,00 |
03.04.2024 | 35,31 | 35,64 | 34,98 | 35,56 | 0,85% | 975,00 |
02.04.2024 | 34,59 | 35,30 | 34,53 | 35,26 | 3,08% | 1.115,00 |
28.03.2024 | 33,70 | 34,24 | 33,53 | 34,21 | 1,53% | 718,00 |
27.03.2024 | 33,53 | 33,70 | 33,00 | 33,69 | 0,09% | 280,00 |
26.03.2024 | 33,80 | 34,01 | 33,60 | 33,66 | -0,69% | 345,00 |
25.03.2024 | 33,25 | 33,96 | 33,12 | 33,90 | 2,08% | 176,00 |
22.03.2024 | 33,28 | 33,52 | 33,13 | 33,21 | -0,42% | 1.300,00 |
21.03.2024 | 33,36 | 33,44 | 33,06 | 33,35 | 0,12% | 1.025,00 |
20.03.2024 | 33,16 | 33,34 | 33,08 | 33,31 | -0,19% | 143,00 |
19.03.2024 | 33,48 | 33,56 | 33,13 | 33,37 | -0,19% | 256,00 |
18.03.2024 | 33,11 | 33,46 | 32,92 | 33,44 | 0,89% | 956,00 |
15.03.2024 | 33,08 | 33,37 | 32,90 | 33,14 | 0,29% | 313,00 |
14.03.2024 | 32,56 | 33,34 | 32,34 | 33,05 | 1,69% | 1.113,00 |
13.03.2024 | 32,28 | 32,69 | 31,78 | 32,50 | 1,37% | 908,00 |
12.03.2024 | 31,84 | 32,06 | 31,64 | 32,06 | 0,77% | 992,00 |
11.03.2024 | 31,47 | 31,89 | 31,23 | 31,81 | 0,87% | 190,00 |
08.03.2024 | 31,96 | 32,11 | 31,37 | 31,54 | -0,79% | 332,00 |
07.03.2024 | 32,07 | 32,26 | 31,78 | 31,79 | -0,78% | 355,00 |
06.03.2024 | 31,89 | 32,38 | 31,84 | 32,04 | 0,69% | 1.066,00 |
05.03.2024 | 31,41 | 31,99 | 31,32 | 31,82 | 0,89% | 2.028,00 |
04.03.2024 | 32,24 | 32,41 | 31,49 | 31,54 | -2,26% | 1.872,00 |
01.03.2024 | 31,49 | 32,35 | 31,25 | 32,27 | 1,41% | 2.175,00 |
29.02.2024 | 31,26 | 31,93 | 30,91 | 31,82 | 1,89% | 1.163,00 |
28.02.2024 | 30,95 | 31,28 | 30,63 | 31,23 | 0,71% | 360,00 |
27.02.2024 | 31,25 | 31,47 | 30,86 | 31,01 | -0,48% | 102,00 |
26.02.2024 | 31,23 | 31,52 | 30,71 | 31,16 | -0,57% | 1.008,00 |
23.02.2024 | 30,92 | 31,42 | 30,54 | 31,34 | 1,16% | 2.537,00 |
22.02.2024 | 31,11 | 31,43 | 30,63 | 30,98 | -0,26% | 509,00 |
21.02.2024 | 30,21 | 31,06 | 29,97 | 31,06 | 2,78% | 379,00 |
20.02.2024 | 30,49 | 30,70 | 30,18 | 30,22 | -0,77% | 170,00 |
19.02.2024 | 30,57 | 30,87 | 30,30 | 30,45 | -0,73% | 607,00 |
16.02.2024 | 30,86 | 30,97 | 30,45 | 30,68 | -0,13% | 39,00 |
15.02.2024 | 29,33 | 30,73 | 29,16 | 30,72 | 4,56% | 1,00 |
14.02.2024 | 29,47 | 29,81 | 29,21 | 29,38 | -0,39% | 62,00 |
13.02.2024 | 30,12 | 30,30 | 29,19 | 29,49 | -1,81% | 189,00 |
12.02.2024 | 29,81 | 30,25 | 29,67 | 30,04 | 0,79% | 404,00 |
09.02.2024 | 29,86 | 30,21 | 29,69 | 29,80 | -0,40% | 913,00 |
08.02.2024 | 29,84 | 30,06 | 29,64 | 29,92 | 0,37% | 448,00 |
07.02.2024 | 29,69 | 29,92 | 29,54 | 29,81 | 0,37% | 107,00 |
06.02.2024 | 29,67 | 30,18 | 29,55 | 29,70 | 0,22% | 182,00 |
05.02.2024 | 29,83 | 29,87 | 29,27 | 29,64 | -0,49% | 120,00 |
02.02.2024 | 30,24 | 30,33 | 29,77 | 29,78 | -1,28% | 45,00 |
01.02.2024 | 30,70 | 31,14 | 29,93 | 30,17 | -1,66% | 400,00 |
31.01.2024 | 30,88 | 30,94 | 30,52 | 30,68 | -0,87% | 150,00 |
30.01.2024 | 30,32 | 30,97 | 29,84 | 30,95 | 2,26% | 40,00 |
29.01.2024 | 30,20 | 30,41 | 29,98 | 30,26 | 0,30% | 300,00 |
26.01.2024 | 29,72 | 30,17 | 29,55 | 30,17 | 1,22% | 43,00 |
25.01.2024 | 29,23 | 29,86 | 29,11 | 29,81 | 1,93% | 301,00 |
24.01.2024 | 29,11 | 29,27 | 28,80 | 29,24 | 0,62% | 402,00 |
23.01.2024 | 29,17 | 29,45 | 28,92 | 29,06 | -0,21% | 179,00 |
22.01.2024 | 28,52 | 29,25 | 28,48 | 29,12 | 0,73% | 1.903,00 |
19.01.2024 | 29,00 | 29,17 | 28,69 | 28,91 | -0,05% | 101,00 |
18.01.2024 | 29,07 | 29,37 | 28,59 | 28,93 | -0,16% | 1.412,00 |
17.01.2024 | 29,39 | 29,39 | 28,66 | 28,97 | -1,50% | 1.190,00 |
16.01.2024 | 29,84 | 30,23 | 29,39 | 29,41 | -1,34% | 150,00 |
15.01.2024 | 29,88 | 30,00 | 29,45 | 29,81 | -0,45% | 127,00 |
12.01.2024 | 30,16 | 30,69 | 29,81 | 29,95 | 0,57% | 221,00 |
11.01.2024 | 29,76 | 30,07 | 29,47 | 29,78 | 0,66% | 244,00 |
10.01.2024 | 30,07 | 30,12 | 29,37 | 29,58 | -1,19% | 517,00 |
09.01.2024 | 30,07 | 30,72 | 29,80 | 29,94 | -0,71% | 889,00 |
08.01.2024 | 30,54 | 30,86 | 29,75 | 30,15 | -2,38% | 3.005,00 |
05.01.2024 | 30,93 | 31,25 | 30,75 | 30,89 | 0,32% | 28,00 |
04.01.2024 | 31,48 | 31,49 | 30,60 | 30,79 | -1,00% | 1.279,00 |
03.01.2024 | 29,33 | 31,11 | 29,03 | 31,10 | 5,78% | 651,00 |
02.01.2024 | 29,30 | 29,96 | 29,12 | 29,40 | 1,89% | 427,00 |
29.12.2023 | 28,79 | 28,97 | 28,57 | 28,85 | 0,00% | 238,00 |
28.12.2023 | 29,28 | 29,30 | 28,81 | 28,85 | -0,93% | 1.227,00 |
27.12.2023 | 29,57 | 29,79 | 29,10 | 29,12 | 0,14% | 217,00 |
22.12.2023 | 29,21 | 29,38 | 29,03 | 29,08 | 0,03% | - |
21.12.2023 | 29,15 | 29,99 | 28,74 | 29,07 | -0,05% | 989,00 |
20.12.2023 | 29,22 | 29,74 | 29,04 | 29,09 | -0,63% | 1.385,00 |
19.12.2023 | 28,74 | 29,29 | 28,59 | 29,27 | 1,60% | 1.310,00 |
18.12.2023 | 28,41 | 29,02 | 28,10 | 28,81 | 1,48% | 3.410,00 |
15.12.2023 | 28,52 | 28,81 | 28,34 | 28,39 | -0,19% | 219,00 |
14.12.2023 | 28,02 | 28,68 | 27,99 | 28,45 | 1,57% | 1.035,00 |
13.12.2023 | 27,21 | 28,09 | 27,12 | 28,01 | 2,32% | 439,00 |
12.12.2023 | 28,03 | 28,47 | 27,29 | 27,37 | -2,58% | 3.732,00 |
11.12.2023 | 28,65 | 28,81 | 28,00 | 28,10 | -1,63% | 2.657,00 |
08.12.2023 | 28,22 | 28,61 | 27,60 | 28,56 | 1,89% | 3.833,00 |
07.12.2023 | 28,30 | 28,48 | 27,59 | 28,03 | -0,30% | 58.397,00 |
06.12.2023 | 29,69 | 29,94 | 28,10 | 28,12 | -5,19% | 4.486,00 |
05.12.2023 | 30,08 | 30,36 | 29,66 | 29,66 | -1,41% | 70,00 |
04.12.2023 | 30,10 | 30,49 | 29,90 | 30,08 | -0,94% | 304,00 |
01.12.2023 | 30,49 | 31,03 | 30,24 | 30,37 | 0,20% | 519,00 |