Börse:
30,843€
3,38%
Echtzeit-Aktienkurs Suncor Energy Inc.
Bid:
30,805€
Ask:
30,880€
Aktienkurse zur Suncor Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.08.2022 | 30,19 | 30,83 | 30,19 | 30,80 | 3,23% | 1.072,00 |
| 10.08.2022 | 29,51 | 30,07 | 29,50 | 29,84 | 0,15% | 720,00 |
| 09.08.2022 | 29,85 | 30,46 | 29,43 | 29,79 | -0,38% | 641,00 |
| 08.08.2022 | 29,87 | 30,14 | 29,00 | 29,91 | 0,96% | 1.917,00 |
| 05.08.2022 | 30,31 | 30,31 | 28,96 | 29,62 | -1,09% | 2.461,00 |
| 04.08.2022 | 31,39 | 31,70 | 29,95 | 29,95 | -5,42% | 4.284,00 |
| 03.08.2022 | 32,44 | 33,20 | 31,66 | 31,66 | -3,24% | 2.487,00 |
| 02.08.2022 | 32,50 | 33,06 | 32,36 | 32,72 | 1,00% | 2.843,00 |
| 01.08.2022 | 33,20 | 33,20 | 32,11 | 32,40 | -2,57% | 5.233,00 |
| 29.07.2022 | 32,13 | 33,31 | 32,13 | 33,25 | 3,39% | 875,00 |
| 28.07.2022 | 31,71 | 32,24 | 31,70 | 32,16 | 1,16% | 1.269,00 |
| 27.07.2022 | 31,59 | 31,79 | 31,28 | 31,79 | -0,20% | 492,00 |
| 26.07.2022 | 31,81 | 31,86 | 31,81 | 31,86 | 1,43% | 106,00 |
| 25.07.2022 | 30,19 | 31,41 | 30,19 | 31,41 | 3,99% | 411,00 |
| 22.07.2022 | 30,20 | 30,20 | 30,20 | 30,20 | -1,36% | 20,00 |
| 21.07.2022 | 31,36 | 31,36 | 30,00 | 30,62 | -2,53% | 3.521,00 |
| 20.07.2022 | 31,09 | 31,41 | 30,50 | 31,41 | 1,19% | 1.261,00 |
| 19.07.2022 | 29,78 | 31,04 | 29,78 | 31,04 | 3,14% | 918,00 |
| 18.07.2022 | 30,08 | 31,13 | 29,89 | 30,10 | 1,79% | 1.256,00 |
| 15.07.2022 | 29,01 | 29,90 | 29,01 | 29,57 | 1,15% | 1.523,00 |
| 14.07.2022 | 30,27 | 30,27 | 28,81 | 29,23 | -3,80% | 3.308,00 |
| 13.07.2022 | 30,73 | 30,75 | 30,39 | 30,39 | -0,59% | 309,00 |
| 12.07.2022 | 31,51 | 31,51 | 30,16 | 30,57 | -4,18% | 5.556,00 |
| 11.07.2022 | 31,77 | 32,43 | 31,49 | 31,90 | -0,62% | 695,00 |
| 08.07.2022 | 33,13 | 33,20 | 31,83 | 32,10 | -2,06% | 1.528,00 |
| 07.07.2022 | 31,76 | 33,11 | 31,66 | 32,78 | 2,99% | 2.189,00 |
| 06.07.2022 | 32,06 | 32,84 | 30,62 | 31,83 | -1,79% | 3.000,00 |
| 05.07.2022 | 34,10 | 35,23 | 31,48 | 32,41 | -5,84% | 3.730,00 |
| 04.07.2022 | 34,36 | 34,58 | 34,31 | 34,42 | 3,35% | 1.144,00 |
| 01.07.2022 | 33,00 | 34,25 | 33,00 | 33,30 | -0,02% | 871,00 |
| 30.06.2022 | 33,77 | 33,77 | 32,82 | 33,31 | -2,27% | 2.279,00 |
| 29.06.2022 | 34,88 | 35,51 | 34,08 | 34,08 | -1,60% | 1.641,00 |
| 28.06.2022 | 33,70 | 35,02 | 33,70 | 34,64 | 2,61% | 1.735,00 |
| 27.06.2022 | 31,50 | 33,85 | 30,90 | 33,76 | 3,70% | 18.792,00 |
| 24.06.2022 | 31,68 | 33,21 | 31,40 | 32,55 | 3,98% | 60.133,00 |
| 23.06.2022 | 32,90 | 33,60 | 30,87 | 31,31 | -6,50% | 7.274,00 |
| 22.06.2022 | 34,41 | 34,41 | 32,50 | 33,48 | -5,05% | 9.692,00 |
| 21.06.2022 | 34,24 | 35,53 | 33,99 | 35,26 | 4,30% | 4.343,00 |
| 20.06.2022 | 32,65 | 33,81 | 32,35 | 33,81 | 2,75% | 3.227,00 |
| 17.06.2022 | 35,02 | 35,02 | 32,52 | 32,90 | -5,81% | 3.246,00 |
| 16.06.2022 | 36,45 | 36,55 | 34,79 | 34,93 | -6,67% | 6.672,00 |
| 15.06.2022 | 38,09 | 38,09 | 37,00 | 37,43 | -0,03% | 1.872,00 |
| 14.06.2022 | 37,82 | 38,70 | 37,36 | 37,44 | -2,14% | 1.347,00 |
| 13.06.2022 | 38,59 | 39,40 | 36,77 | 38,26 | -2,66% | 4.568,00 |
| 10.06.2022 | 39,20 | 39,91 | 38,75 | 39,30 | -0,10% | 4.145,00 |
| 09.06.2022 | 39,67 | 39,74 | 39,22 | 39,34 | -0,63% | 1.117,00 |
| 08.06.2022 | 39,36 | 39,59 | 39,22 | 39,59 | 0,99% | 1.740,00 |
| 07.06.2022 | 38,95 | 39,37 | 38,40 | 39,20 | 0,53% | 1.900,00 |
| 06.06.2022 | 38,90 | 39,00 | 38,25 | 39,00 | 2,04% | 1.659,00 |
| 03.06.2022 | 37,37 | 38,22 | 37,12 | 38,22 | 1,38% | 1.133,00 |
| 02.06.2022 | 38,15 | 39,60 | 37,38 | 37,70 | -2,00% | 2.821,00 |
| 01.06.2022 | 37,73 | 38,60 | 37,73 | 38,47 | 2,44% | 1.240,00 |
| 31.05.2022 | 39,02 | 39,20 | 37,55 | 37,55 | -2,93% | 1.608,00 |
| 30.05.2022 | 38,00 | 38,70 | 37,63 | 38,69 | 2,48% | 685,00 |
| 27.05.2022 | 37,19 | 37,97 | 37,02 | 37,75 | 2,03% | 963,00 |
| 26.05.2022 | 36,80 | 37,15 | 36,80 | 37,00 | -0,27% | 527,00 |
| 25.05.2022 | 36,64 | 37,10 | 36,60 | 37,10 | 3,17% | 1.069,00 |
| 24.05.2022 | 36,32 | 36,87 | 35,86 | 35,96 | -2,81% | 1.685,00 |
| 23.05.2022 | 36,40 | 37,10 | 36,20 | 37,00 | 3,57% | 1.838,00 |
| 20.05.2022 | 36,18 | 36,90 | 35,65 | 35,73 | 0,82% | 4.377,00 |
| 19.05.2022 | 36,26 | 36,26 | 34,76 | 35,44 | -1,84% | 620,00 |
| 18.05.2022 | 37,23 | 37,23 | 35,98 | 36,10 | -1,82% | 2.175,00 |
| 17.05.2022 | 35,74 | 36,85 | 35,74 | 36,77 | 2,34% | 2.054,00 |
| 16.05.2022 | 35,00 | 36,00 | 34,95 | 35,93 | 2,54% | 2.052,00 |
| 13.05.2022 | 34,12 | 35,35 | 33,77 | 35,04 | 5,61% | 935,00 |
| 12.05.2022 | 33,74 | 33,80 | 32,96 | 33,18 | -2,78% | 2.551,00 |
| 11.05.2022 | 33,50 | 34,64 | 33,04 | 34,13 | 4,89% | 2.059,00 |
| 10.05.2022 | 33,54 | 33,74 | 31,58 | 32,54 | -1,35% | 1.583,00 |
| 09.05.2022 | 35,08 | 35,08 | 32,87 | 32,99 | -6,25% | 4.128,00 |
| 06.05.2022 | 35,41 | 35,48 | 34,62 | 35,19 | 1,51% | 1.047,00 |
| 05.05.2022 | 35,21 | 35,71 | 34,56 | 34,66 | -1,84% | 4.484,00 |
| 04.05.2022 | 35,78 | 36,46 | 34,84 | 35,31 | 0,23% | 2.802,00 |
| 03.05.2022 | 34,27 | 35,29 | 34,22 | 35,23 | 2,89% | 1.386,00 |
| 02.05.2022 | 34,26 | 34,31 | 33,83 | 34,24 | -0,28% | 1.641,00 |
| 29.04.2022 | 35,38 | 35,64 | 34,19 | 34,34 | -1,77% | 2.949,00 |
| 28.04.2022 | 31,32 | 35,00 | 31,32 | 34,96 | 12,40% | 9.014,00 |
| 27.04.2022 | 29,86 | 31,10 | 29,86 | 31,10 | 2,69% | 1.643,00 |
| 26.04.2022 | 29,19 | 30,29 | 29,11 | 30,29 | 4,43% | 1.778,00 |
| 25.04.2022 | 29,10 | 29,39 | 28,32 | 29,00 | -3,17% | 10.119,00 |
| 22.04.2022 | 30,29 | 30,85 | 29,88 | 29,95 | -2,28% | 1.157,00 |
| 21.04.2022 | 32,00 | 32,20 | 30,65 | 30,65 | -3,36% | 1.566,00 |
| 20.04.2022 | 31,88 | 31,88 | 31,24 | 31,72 | -0,16% | 2.265,00 |
| 19.04.2022 | 31,52 | 31,95 | 31,41 | 31,77 | 1,40% | 1.016,00 |
| 14.04.2022 | 30,38 | 31,33 | 30,38 | 31,33 | 1,90% | 3.375,00 |
| 13.04.2022 | 30,20 | 30,83 | 30,20 | 30,74 | 1,84% | 1.465,00 |
| 12.04.2022 | 29,60 | 30,62 | 29,19 | 30,19 | 1,16% | 1.753,00 |
| 11.04.2022 | 29,50 | 29,87 | 29,27 | 29,84 | -1,66% | 303,00 |
| 08.04.2022 | 30,10 | 30,52 | 30,01 | 30,35 | 1,32% | 341,00 |
| 07.04.2022 | 29,71 | 29,95 | 29,21 | 29,95 | 0,81% | 2.370,00 |
| 06.04.2022 | 30,65 | 30,90 | 29,59 | 29,71 | -2,09% | 1.938,00 |
| 05.04.2022 | 30,49 | 31,08 | 30,35 | 30,35 | 0,28% | 2.085,00 |
| 04.04.2022 | 30,22 | 30,26 | 29,74 | 30,26 | 2,86% | 2.727,00 |
| 01.04.2022 | 28,85 | 29,94 | 28,85 | 29,42 | -1,21% | 958,00 |
| 31.03.2022 | 29,17 | 30,05 | 28,61 | 29,78 | 0,34% | 2.322,00 |
| 30.03.2022 | 29,53 | 30,14 | 29,21 | 29,68 | 0,99% | 1.893,00 |
| 29.03.2022 | 30,22 | 30,22 | 28,40 | 29,39 | -1,54% | 4.265,00 |
| 28.03.2022 | 30,78 | 30,80 | 29,68 | 29,85 | -3,55% | 4.607,00 |
| 25.03.2022 | 29,92 | 30,98 | 29,58 | 30,95 | 3,30% | 1.693,00 |
| 24.03.2022 | 29,92 | 30,01 | 29,80 | 29,96 | -0,47% | 960,00 |
| 23.03.2022 | 29,64 | 30,40 | 29,52 | 30,10 | 1,93% | 2.183,00 |