35,355€
0,13%
Echtzeit-Aktienkurs Suncor Energy Inc.
Bid:
Ask:
Aktienkurse zur Suncor Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 35,54 | 35,55 | 35,28 | 35,29 | -0,62% | - |
| 17.04.2024 | 35,26 | 35,97 | 34,77 | 35,51 | 0,34% | - |
| 16.04.2024 | 35,06 | 35,56 | 34,45 | 35,39 | 1,17% | 2.565,00 |
| 15.04.2024 | 35,46 | 36,14 | 34,87 | 34,98 | -1,30% | - |
| 12.04.2024 | 35,81 | 36,73 | 35,21 | 35,44 | -0,89% | - |
| 11.04.2024 | 36,59 | 36,64 | 35,66 | 35,76 | -2,24% | - |
| 10.04.2024 | 35,68 | 36,58 | 34,87 | 36,58 | 2,46% | 8.000,00 |
| 09.04.2024 | 35,62 | 35,93 | 34,92 | 35,70 | 0,17% | - |
| 08.04.2024 | 35,62 | 36,00 | 35,43 | 35,64 | -0,97% | 81,00 |
| 05.04.2024 | 35,49 | 36,01 | 35,10 | 35,99 | 1,07% | - |
| 04.04.2024 | 35,58 | 35,64 | 34,88 | 35,61 | 0,17% | - |
| 03.04.2024 | 35,29 | 35,64 | 35,17 | 35,55 | 0,79% | - |
| 02.04.2024 | 34,83 | 35,39 | 34,54 | 35,27 | 3,45% | 107,00 |
| 28.03.2024 | 33,70 | 34,24 | 33,59 | 34,10 | 1,88% | - |
| 27.03.2024 | 33,53 | 33,70 | 32,87 | 33,47 | -0,51% | 18,00 |
| 26.03.2024 | 33,80 | 34,08 | 33,50 | 33,64 | -0,37% | 375,00 |
| 25.03.2024 | 33,25 | 34,00 | 33,09 | 33,76 | 1,66% | - |
| 22.03.2024 | 33,28 | 33,64 | 33,14 | 33,21 | -0,06% | - |
| 21.03.2024 | 33,36 | 33,44 | 33,02 | 33,23 | 0,30% | - |
| 20.03.2024 | 33,15 | 33,52 | 33,08 | 33,13 | -0,78% | 200,00 |
| 19.03.2024 | 33,37 | 33,56 | 33,13 | 33,39 | 0,20% | 720,00 |
| 18.03.2024 | 33,14 | 33,46 | 32,92 | 33,33 | 0,53% | - |
| 15.03.2024 | 33,08 | 33,36 | 32,54 | 33,15 | -0,06% | - |
| 14.03.2024 | 32,56 | 33,33 | 32,46 | 33,17 | 1,75% | - |
| 13.03.2024 | 32,11 | 32,68 | 31,78 | 32,60 | 1,62% | - |
| 12.03.2024 | 31,84 | 32,09 | 31,41 | 32,08 | 1,39% | - |
| 11.03.2024 | 31,47 | 31,89 | 31,16 | 31,64 | 0,43% | 750,00 |
| 08.03.2024 | 31,96 | 32,10 | 31,31 | 31,51 | -0,82% | 250,00 |
| 07.03.2024 | 32,07 | 32,25 | 31,49 | 31,77 | -0,90% | - |
| 06.03.2024 | 31,89 | 32,34 | 31,77 | 32,06 | 0,82% | 2.280,00 |
| 05.03.2024 | 31,41 | 31,99 | 30,90 | 31,80 | 0,79% | 800,00 |
| 04.03.2024 | 32,22 | 32,40 | 31,47 | 31,55 | -2,20% | - |
| 01.03.2024 | 31,86 | 32,34 | 31,38 | 32,26 | 1,48% | 1.200,00 |
| 29.02.2024 | 31,26 | 31,92 | 30,90 | 31,79 | 1,79% | - |
| 28.02.2024 | 30,94 | 31,27 | 30,71 | 31,23 | 0,71% | - |
| 27.02.2024 | 31,25 | 31,54 | 30,77 | 31,01 | -0,51% | - |
| 26.02.2024 | 31,23 | 31,52 | 30,87 | 31,17 | -0,51% | - |
| 23.02.2024 | 30,92 | 31,42 | 30,58 | 31,33 | 0,69% | - |
| 22.02.2024 | 31,10 | 31,42 | 30,51 | 31,11 | 0,14% | 149,00 |
| 21.02.2024 | 30,21 | 31,09 | 29,99 | 31,07 | 2,92% | - |
| 20.02.2024 | 30,49 | 30,78 | 30,18 | 30,19 | -0,87% | - |
| 19.02.2024 | 30,41 | 30,60 | 30,40 | 30,45 | -0,90% | - |
| 16.02.2024 | 30,73 | 31,04 | 29,87 | 30,73 | 0,00% | - |
| 15.02.2024 | 29,31 | 30,73 | 29,23 | 30,73 | 4,60% | - |
| 14.02.2024 | 29,49 | 30,00 | 29,21 | 29,38 | 0,02% | - |
| 13.02.2024 | 30,12 | 30,37 | 29,19 | 29,37 | -2,26% | 100,00 |
| 12.02.2024 | 29,80 | 30,25 | 29,67 | 30,05 | 0,87% | - |
| 09.02.2024 | 29,86 | 30,44 | 29,69 | 29,79 | -0,42% | - |
| 08.02.2024 | 29,84 | 30,08 | 29,47 | 29,92 | 0,32% | - |
| 07.02.2024 | 29,69 | 30,35 | 29,54 | 29,82 | 0,32% | - |
| 06.02.2024 | 29,67 | 30,34 | 29,56 | 29,73 | 0,30% | - |
| 05.02.2024 | 29,82 | 30,15 | 29,27 | 29,64 | -0,40% | - |
| 02.02.2024 | 30,25 | 30,78 | 29,76 | 29,76 | -1,36% | - |
| 01.02.2024 | 30,70 | 31,36 | 29,93 | 30,17 | -1,57% | - |
| 31.01.2024 | 31,03 | 31,07 | 30,34 | 30,65 | -1,00% | 89,00 |
| 30.01.2024 | 30,32 | 30,96 | 29,81 | 30,96 | 2,31% | - |
| 29.01.2024 | 30,21 | 30,43 | 29,99 | 30,26 | 0,28% | - |
| 26.01.2024 | 29,72 | 30,18 | 29,28 | 30,17 | 1,24% | - |
| 25.01.2024 | 29,22 | 29,97 | 29,15 | 29,80 | 1,88% | - |
| 24.01.2024 | 29,11 | 29,48 | 28,69 | 29,25 | 0,64% | - |
| 23.01.2024 | 29,17 | 29,42 | 28,93 | 29,07 | -0,19% | - |
| 22.01.2024 | 28,87 | 29,19 | 28,60 | 29,12 | 0,73% | - |
| 19.01.2024 | 29,00 | 29,09 | 28,69 | 28,91 | -0,05% | - |
| 18.01.2024 | 29,06 | 29,13 | 28,59 | 28,93 | -0,03% | - |
| 17.01.2024 | 29,35 | 29,35 | 28,66 | 28,94 | -1,62% | - |
| 16.01.2024 | 29,84 | 30,50 | 29,39 | 29,41 | -1,28% | - |
| 15.01.2024 | 29,88 | 29,98 | 29,62 | 29,79 | -0,50% | - |
| 12.01.2024 | 29,69 | 30,86 | 29,69 | 29,94 | 0,59% | - |
| 11.01.2024 | 29,76 | 30,02 | 29,33 | 29,77 | 0,63% | - |
| 10.01.2024 | 30,06 | 30,11 | 29,36 | 29,58 | -0,77% | - |
| 09.01.2024 | 30,07 | 30,50 | 29,76 | 29,81 | -1,21% | - |
| 08.01.2024 | 30,66 | 31,11 | 29,75 | 30,18 | -2,33% | - |
| 05.01.2024 | 30,93 | 31,37 | 30,52 | 30,90 | 0,39% | - |
| 04.01.2024 | 31,18 | 31,39 | 30,61 | 30,78 | -1,01% | - |
| 03.01.2024 | 29,33 | 31,11 | 29,05 | 31,09 | 6,04% | 3.500,00 |
| 02.01.2024 | 29,06 | 29,73 | 29,00 | 29,32 | 2,16% | - |
| 29.12.2023 | 28,79 | 29,05 | 28,59 | 28,70 | -0,45% | - |
| 28.12.2023 | 29,28 | 29,37 | 28,81 | 28,83 | -1,03% | - |
| 27.12.2023 | 29,68 | 29,72 | 29,10 | 29,13 | 0,24% | - |
| 22.12.2023 | 29,23 | 29,38 | 29,05 | 29,06 | -0,19% | - |
| 21.12.2023 | 29,15 | 29,61 | 28,74 | 29,12 | 0,21% | - |
| 20.12.2023 | 29,21 | 29,74 | 29,05 | 29,06 | -0,73% | - |
| 19.12.2023 | 28,72 | 29,28 | 28,61 | 29,27 | 1,84% | 100,00 |
| 18.12.2023 | 28,33 | 29,00 | 28,30 | 28,74 | 1,25% | - |
| 15.12.2023 | 28,49 | 28,78 | 28,13 | 28,39 | -0,21% | - |
| 14.12.2023 | 28,01 | 28,68 | 27,60 | 28,45 | 1,57% | 9,00 |
| 13.12.2023 | 27,22 | 28,09 | 27,16 | 28,01 | 2,17% | 980,00 |
| 12.12.2023 | 28,17 | 28,34 | 27,29 | 27,41 | -2,51% | 5.364,00 |
| 11.12.2023 | 28,66 | 28,94 | 28,00 | 28,12 | -1,63% | 1.984,00 |
| 08.12.2023 | 28,23 | 28,65 | 28,12 | 28,58 | 2,62% | 411,00 |
| 07.12.2023 | 28,30 | 28,86 | 27,61 | 27,85 | -1,01% | 3.717,00 |
| 06.12.2023 | 29,70 | 30,25 | 28,10 | 28,14 | -6,12% | 340,00 |
| 05.12.2023 | 30,07 | 30,30 | 29,66 | 29,97 | -0,35% | - |
| 04.12.2023 | 30,11 | 30,49 | 29,66 | 30,08 | -0,82% | 242,00 |
| 01.12.2023 | 30,49 | 31,02 | 30,05 | 30,33 | -0,03% | - |
| 30.11.2023 | 30,01 | 30,74 | 29,42 | 30,34 | 0,90% | - |
| 29.11.2023 | 29,91 | 30,25 | 29,82 | 30,07 | 0,74% | - |
| 28.11.2023 | 29,53 | 29,99 | 29,37 | 29,85 | 1,29% | - |
| 27.11.2023 | 29,65 | 29,97 | 29,35 | 29,47 | -1,64% | - |
| 24.11.2023 | 30,13 | 30,49 | 29,84 | 29,96 | 0,02% | - |