Börse:
31,648€
1,47%
Echtzeit-Aktienkurs Suncor Energy Inc.
Bid:
31,610€
Ask:
31,685€
Aktienkurse zur Suncor Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.08.2022 | 31,50 | 32,07 | 30,81 | 31,69 | 1,28% | - |
| 16.08.2022 | 31,48 | 32,26 | 31,09 | 31,29 | -0,64% | - |
| 15.08.2022 | 31,76 | 31,94 | 30,08 | 31,49 | -1,29% | - |
| 12.08.2022 | 30,83 | 31,90 | 30,55 | 31,90 | 3,38% | - |
| 11.08.2022 | 30,06 | 30,98 | 29,80 | 30,86 | 3,14% | 1.050,00 |
| 10.08.2022 | 29,63 | 30,15 | 29,10 | 29,92 | 0,39% | - |
| 09.08.2022 | 29,88 | 30,42 | 29,54 | 29,81 | -0,02% | - |
| 08.08.2022 | 30,04 | 30,26 | 28,75 | 29,81 | 0,24% | - |
| 05.08.2022 | 30,20 | 30,71 | 28,84 | 29,74 | -0,76% | - |
| 04.08.2022 | 31,71 | 32,52 | 29,90 | 29,97 | -5,29% | 400,00 |
| 03.08.2022 | 32,80 | 33,46 | 31,62 | 31,64 | -3,51% | - |
| 02.08.2022 | 32,42 | 33,12 | 32,17 | 32,79 | 0,76% | - |
| 01.08.2022 | 33,07 | 33,63 | 32,14 | 32,55 | -1,99% | - |
| 29.07.2022 | 31,98 | 33,52 | 31,91 | 33,21 | 3,55% | 200,00 |
| 28.07.2022 | 31,72 | 32,58 | 31,49 | 32,07 | 1,24% | - |
| 27.07.2022 | 31,44 | 31,81 | 31,02 | 31,68 | 1,99% | - |
| 26.07.2022 | 31,44 | 32,17 | 30,43 | 31,06 | -0,31% | 120,00 |
| 25.07.2022 | 30,04 | 31,52 | 29,79 | 31,16 | 3,28% | 450,00 |
| 22.07.2022 | 30,95 | 31,60 | 29,87 | 30,17 | -1,76% | - |
| 21.07.2022 | 31,15 | 31,24 | 29,68 | 30,71 | -2,00% | 240,00 |
| 20.07.2022 | 30,35 | 31,48 | 30,12 | 31,33 | 0,46% | - |
| 19.07.2022 | 30,19 | 31,21 | 29,63 | 31,19 | 3,37% | - |
| 18.07.2022 | 30,24 | 31,31 | 29,90 | 30,17 | 0,75% | - |
| 15.07.2022 | 29,53 | 30,15 | 29,06 | 29,95 | 1,55% | - |
| 14.07.2022 | 30,49 | 30,49 | 28,76 | 29,49 | -2,98% | - |
| 13.07.2022 | 30,35 | 30,81 | 29,72 | 30,40 | -0,03% | - |
| 12.07.2022 | 31,51 | 31,90 | 29,97 | 30,41 | -4,37% | 240,00 |
| 11.07.2022 | 31,84 | 32,54 | 31,12 | 31,79 | -1,12% | - |
| 08.07.2022 | 32,73 | 33,44 | 31,82 | 32,15 | -2,01% | - |
| 07.07.2022 | 31,95 | 33,37 | 31,81 | 32,81 | 2,70% | 1.796,00 |
| 06.07.2022 | 32,22 | 33,24 | 30,50 | 31,95 | -1,40% | 300,00 |
| 05.07.2022 | 34,38 | 35,08 | 31,44 | 32,40 | -5,47% | 575,00 |
| 04.07.2022 | 33,97 | 34,78 | 33,75 | 34,28 | 0,47% | 1.450,00 |
| 01.07.2022 | 32,95 | 34,36 | 32,91 | 34,12 | 1,90% | 210,00 |
| 30.06.2022 | 33,61 | 34,78 | 32,59 | 33,48 | -0,94% | 2.900,00 |
| 29.06.2022 | 34,85 | 35,68 | 33,74 | 33,80 | -2,78% | 1.150,00 |
| 28.06.2022 | 33,87 | 35,42 | 33,84 | 34,77 | 3,23% | - |
| 27.06.2022 | 32,73 | 33,87 | 31,60 | 33,68 | 3,13% | 659,00 |
| 24.06.2022 | 31,45 | 33,32 | 31,25 | 32,66 | 4,45% | 1.535,00 |
| 23.06.2022 | 33,25 | 34,43 | 30,92 | 31,27 | -6,19% | 2.250,00 |
| 22.06.2022 | 34,56 | 34,95 | 32,56 | 33,33 | -5,75% | 270,00 |
| 21.06.2022 | 34,07 | 35,62 | 33,27 | 35,36 | 3,24% | - |
| 20.06.2022 | 32,81 | 34,32 | 32,50 | 34,25 | 4,77% | 7,00 |
| 17.06.2022 | 35,31 | 35,70 | 32,38 | 32,70 | -6,29% | 1.000,00 |
| 16.06.2022 | 37,14 | 37,24 | 34,77 | 34,89 | -5,97% | 240,00 |
| 15.06.2022 | 37,91 | 38,16 | 36,68 | 37,11 | -1,80% | 400,00 |
| 14.06.2022 | 38,37 | 38,79 | 37,42 | 37,79 | -0,57% | - |
| 13.06.2022 | 38,84 | 38,84 | 36,76 | 38,00 | -3,25% | 712,00 |
| 10.06.2022 | 39,31 | 40,04 | 38,71 | 39,28 | -0,21% | - |
| 09.06.2022 | 39,57 | 39,79 | 38,84 | 39,36 | -0,73% | 3.000,00 |
| 08.06.2022 | 39,16 | 40,09 | 38,93 | 39,65 | 1,31% | 1.158,00 |
| 07.06.2022 | 38,31 | 39,43 | 38,03 | 39,14 | 1,31% | 20,00 |
| 06.06.2022 | 38,49 | 38,90 | 37,95 | 38,63 | 1,33% | - |
| 03.06.2022 | 37,50 | 38,30 | 37,30 | 38,12 | 1,40% | - |
| 02.06.2022 | 38,43 | 39,11 | 37,31 | 37,59 | -2,17% | 950,00 |
| 01.06.2022 | 37,67 | 38,63 | 37,67 | 38,43 | 2,19% | - |
| 31.05.2022 | 38,82 | 39,20 | 37,54 | 37,60 | -2,39% | 6.740,00 |
| 30.05.2022 | 38,10 | 38,76 | 37,82 | 38,52 | 1,85% | - |
| 27.05.2022 | 36,89 | 37,99 | 36,59 | 37,82 | 2,49% | 200,00 |
| 26.05.2022 | 36,84 | 37,26 | 36,59 | 36,91 | 0,02% | - |