34,195€
2,47%
Echtzeit-Aktienkurs Suncor Energy Inc.
Bid:
Ask:
Aktienkurse zur Suncor Energy Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 33,57 | 33,57 | 33,57 | 33,57 | 0,60% | - |
27.03.2024 | 33,37 | 33,37 | 33,37 | 33,37 | -0,89% | - |
26.03.2024 | 33,67 | 33,67 | 33,67 | 33,67 | 1,81% | - |
25.03.2024 | 33,07 | 33,07 | 33,07 | 33,07 | -0,15% | - |
22.03.2024 | 33,12 | 33,12 | 33,12 | 33,12 | 0,03% | - |
21.03.2024 | 33,23 | 33,23 | 33,11 | 33,11 | -0,15% | 170,00 |
20.03.2024 | 33,16 | 33,16 | 33,16 | 33,16 | -0,03% | - |
19.03.2024 | 33,17 | 33,17 | 33,17 | 33,17 | -1,10% | - |
18.03.2024 | 32,97 | 33,54 | 32,91 | 33,54 | 1,91% | 950,00 |
15.03.2024 | 32,91 | 32,91 | 32,91 | 32,91 | 0,18% | - |
14.03.2024 | 32,39 | 32,85 | 32,39 | 32,85 | 1,55% | 2.000,00 |
13.03.2024 | 32,13 | 32,35 | 32,13 | 32,35 | 2,15% | 105,00 |
12.03.2024 | 31,67 | 31,67 | 31,67 | 31,67 | 1,12% | - |
11.03.2024 | 31,32 | 31,32 | 31,32 | 31,32 | -1,04% | - |
08.03.2024 | 31,81 | 31,81 | 31,54 | 31,65 | -0,78% | 390,00 |
07.03.2024 | 31,90 | 31,90 | 31,90 | 31,90 | 0,54% | - |
06.03.2024 | 31,73 | 31,73 | 31,73 | 31,73 | 1,57% | - |
05.03.2024 | 31,24 | 31,24 | 31,24 | 31,24 | -2,62% | - |
04.03.2024 | 32,08 | 32,08 | 32,08 | 32,08 | -0,62% | - |
01.03.2024 | 31,30 | 32,28 | 31,30 | 32,28 | 3,79% | 30,00 |
29.02.2024 | 31,10 | 31,10 | 31,10 | 31,10 | 0,97% | - |
28.02.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -0,93% | - |
27.02.2024 | 31,09 | 31,09 | 31,09 | 31,09 | -0,35% | - |
26.02.2024 | 31,08 | 31,20 | 31,08 | 31,20 | 1,36% | 100,00 |
23.02.2024 | 30,78 | 30,78 | 30,78 | 30,78 | -0,58% | - |
22.02.2024 | 30,96 | 30,96 | 30,96 | 30,96 | 2,96% | - |
21.02.2024 | 30,07 | 30,07 | 30,07 | 30,07 | -0,92% | - |
20.02.2024 | 30,35 | 30,35 | 30,35 | 30,35 | -0,26% | - |
19.02.2024 | 30,43 | 30,43 | 30,43 | 30,43 | -0,46% | - |
16.02.2024 | 30,57 | 30,57 | 30,57 | 30,57 | 0,23% | - |
15.02.2024 | 29,18 | 30,50 | 29,18 | 30,50 | 3,92% | 100,00 |
14.02.2024 | 29,35 | 29,35 | 29,35 | 29,35 | -2,07% | - |
13.02.2024 | 29,97 | 29,97 | 29,97 | 29,97 | 1,08% | - |
12.02.2024 | 29,65 | 29,65 | 29,65 | 29,65 | -0,20% | - |
09.02.2024 | 29,71 | 29,71 | 29,71 | 29,71 | 0,07% | - |
08.02.2024 | 29,69 | 29,69 | 29,69 | 29,69 | 0,47% | - |
07.02.2024 | 29,55 | 29,55 | 29,55 | 29,55 | 0,10% | - |
06.02.2024 | 29,52 | 29,52 | 29,52 | 29,52 | -0,84% | - |
05.02.2024 | 29,77 | 29,77 | 29,77 | 29,77 | -1,10% | 35,00 |
02.02.2024 | 30,10 | 30,10 | 30,10 | 30,10 | -2,37% | - |
01.02.2024 | 30,54 | 30,83 | 30,54 | 30,83 | 0,42% | 300,00 |
31.01.2024 | 30,70 | 30,70 | 30,70 | 30,70 | -0,07% | - |
30.01.2024 | 30,18 | 30,72 | 30,18 | 30,72 | 2,30% | 61,00 |
29.01.2024 | 30,03 | 30,03 | 30,03 | 30,03 | 1,52% | - |
26.01.2024 | 29,58 | 29,58 | 29,58 | 29,58 | 1,68% | - |
25.01.2024 | 29,09 | 29,09 | 29,09 | 29,09 | 0,41% | - |
24.01.2024 | 28,97 | 28,97 | 28,97 | 28,97 | -0,21% | - |
23.01.2024 | 29,03 | 29,03 | 29,03 | 29,03 | 1,86% | - |
22.01.2024 | 28,50 | 28,50 | 28,50 | 28,50 | -1,28% | - |
19.01.2024 | 28,87 | 28,87 | 28,87 | 28,87 | -0,24% | - |
18.01.2024 | 28,94 | 28,94 | 28,94 | 28,94 | -0,38% | - |
17.01.2024 | 29,20 | 29,20 | 29,05 | 29,05 | -2,16% | 100,00 |
16.01.2024 | 29,69 | 29,69 | 29,69 | 29,69 | -0,13% | - |
15.01.2024 | 29,73 | 29,73 | 29,73 | 29,73 | -0,97% | - |
12.01.2024 | 30,02 | 30,02 | 30,02 | 30,02 | 1,38% | - |
11.01.2024 | 29,61 | 29,61 | 29,61 | 29,61 | -1,04% | - |
10.01.2024 | 29,92 | 29,92 | 29,92 | 29,92 | -0,70% | - |
09.01.2024 | 29,92 | 30,13 | 29,92 | 30,13 | -0,89% | 65,00 |
08.01.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -2,44% | - |
05.01.2024 | 30,76 | 31,16 | 30,76 | 31,16 | -0,42% | 225,00 |
04.01.2024 | 31,29 | 31,29 | 31,29 | 31,29 | 2,59% | - |
03.01.2024 | 29,19 | 30,50 | 29,19 | 30,50 | 4,81% | 200,00 |
02.01.2024 | 29,10 | 29,10 | 29,10 | 29,10 | 1,54% | - |
29.12.2023 | 28,66 | 28,66 | 28,66 | 28,66 | -1,65% | - |
28.12.2023 | 29,14 | 29,14 | 29,14 | 29,14 | -1,42% | - |
27.12.2023 | 29,56 | 29,56 | 29,56 | 29,56 | 1,65% | - |
22.12.2023 | 29,08 | 29,08 | 29,08 | 29,08 | 0,24% | - |
21.12.2023 | 29,01 | 29,01 | 29,01 | 29,01 | -0,21% | - |
20.12.2023 | 29,07 | 29,07 | 29,07 | 29,07 | 0,24% | - |
19.12.2023 | 28,60 | 29,00 | 28,60 | 29,00 | 2,73% | 10,00 |
18.12.2023 | 28,39 | 28,39 | 28,23 | 28,23 | -0,53% | 181,00 |
15.12.2023 | 28,38 | 28,38 | 28,38 | 28,38 | 1,83% | - |
14.12.2023 | 27,87 | 27,87 | 27,87 | 27,87 | 1,72% | - |
13.12.2023 | 27,11 | 27,40 | 27,11 | 27,40 | -0,44% | 991,00 |
12.12.2023 | 28,03 | 28,53 | 27,52 | 27,52 | -2,86% | 2.415,00 |
11.12.2023 | 28,51 | 28,51 | 28,33 | 28,33 | 0,78% | 992,00 |
08.12.2023 | 27,98 | 28,11 | 27,98 | 28,11 | 0,64% | 60,00 |
07.12.2023 | 28,16 | 28,47 | 27,71 | 27,93 | -1,48% | 1.425,00 |
06.12.2023 | 29,53 | 29,53 | 28,35 | 28,35 | -5,28% | 125,00 |
05.12.2023 | 29,93 | 29,93 | 29,93 | 29,93 | -0,40% | - |
04.12.2023 | 29,97 | 30,05 | 29,97 | 30,05 | -2,40% | 310,00 |
01.12.2023 | 30,34 | 30,79 | 30,34 | 30,79 | 3,18% | 50,00 |
30.11.2023 | 29,84 | 29,84 | 29,84 | 29,84 | 0,27% | - |
29.11.2023 | 29,76 | 29,76 | 29,76 | 29,76 | -0,50% | - |
28.11.2023 | 29,37 | 29,91 | 29,37 | 29,91 | 0,34% | 66,00 |
27.11.2023 | 29,81 | 29,81 | 29,81 | 29,81 | -0,10% | - |
24.11.2023 | 29,84 | 29,84 | 29,84 | 29,84 | -0,50% | - |
23.11.2023 | 29,99 | 29,99 | 29,99 | 29,99 | -0,63% | - |
22.11.2023 | 30,18 | 30,18 | 30,18 | 30,18 | -0,40% | - |
21.11.2023 | 30,30 | 30,30 | 30,30 | 30,30 | -1,91% | - |
20.11.2023 | 31,03 | 31,03 | 30,89 | 30,89 | 3,87% | 92,00 |
17.11.2023 | 29,76 | 29,76 | 29,74 | 29,74 | 0,47% | 35,00 |
16.11.2023 | 30,54 | 30,54 | 29,60 | 29,60 | -4,05% | 375,00 |
15.11.2023 | 30,85 | 30,85 | 30,85 | 30,85 | -1,59% | - |
14.11.2023 | 31,35 | 31,35 | 31,35 | 31,35 | -0,03% | - |
13.11.2023 | 31,05 | 31,36 | 30,94 | 31,36 | 2,79% | 290,00 |
10.11.2023 | 30,51 | 30,51 | 30,51 | 30,51 | 3,39% | - |
09.11.2023 | 29,51 | 29,51 | 29,51 | 29,51 | -1,01% | - |
08.11.2023 | 29,81 | 29,81 | 29,81 | 29,81 | -2,77% | - |
07.11.2023 | 30,66 | 30,66 | 30,66 | 30,66 | -1,76% | - |