Suncor Energy historische Kurse | Verlauf | Entwicklung

Kurshistorie

Frankfurt

Suncor Energy tägliche Kurse

Datum	Erster Schluss	Hoch Tief	Tief	Schluss	Volumen € Veränderung	Veränderung
12.11.2025	37,94 37,94	37,94 37,94	37,94	37,94	0 1,99%	1,99%
11.11.2025	37,11 37,20	37,39 37,11	37,11	37,20	50.036 0,40%	0,40%
10.11.2025	36,86 37,05	37,37 36,86	36,86	37,05	1.302 0,98%	0,98%
07.11.2025	36,35 36,69	36,69 36,35	36,35	36,69	17.073 2,72%	2,72%
06.11.2025	35,72 35,72	35,72 35,72	35,72	35,72	0 -1,00%	-1,00%
05.11.2025	34,77 36,08	36,36 34,77	34,77	36,08	126.875 4,79%	4,79%
04.11.2025	34,12 34,43	34,43 34,12	34,12	34,43	6.886 0,12%	0,12%
03.11.2025	34,39 34,39	34,39 34,39	34,39	34,39	0 0,32%	0,32%
31.10.2025	34,28 34,28	34,28 34,28	34,28	34,28	0 0,03%	0,03%
30.10.2025	34,27 34,27	34,27 34,27	34,27	34,27	0 0,91%	0,91%
29.10.2025	33,96 33,96	33,96 33,96	33,96	33,96	0 -1,74%	-1,74%
28.10.2025	34,18 34,56	34,56 34,18	34,18	34,56	3.387 1,17%	1,17%
27.10.2025	34,16 34,16	34,16 34,16	34,16	34,16	0 0,50%	0,50%
24.10.2025	33,99 33,99	33,99 33,99	33,99	33,99	0 0,12%	0,12%
23.10.2025	33,95 33,95	33,95 33,95	33,95	33,95	0 3,07%	3,07%
22.10.2025	32,94 32,94	32,94 32,94	32,94	32,94	0 0,43%	0,43%
21.10.2025	32,80 32,80	32,80 32,80	32,80	32,80	0 -1,35%	-1,35%
20.10.2025	33,17 33,25	33,25 33,17	33,17	33,25	9.975 0,39%	0,39%
17.10.2025	32,71 33,12	33,12 32,71	32,71	33,12	6.624 -1,05%	-1,05%
16.10.2025	33,47 33,47	33,47 33,47	33,47	33,47	0 -2,11%	-2,11%
Seite: 1 \| 2 \| 3 \| 4 \| 5 \| 6 \| ... \| 51

Monat	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
Januar	29,40 31,66	32,05 28,10	28,10	31,66	7,69%
Februar	31,66 32,18	32,52 30,07	30,07	32,18	1,64%
März	32,18 28,73	33,07 26,43	26,43	28,73	-10,72%
April	28,73 27,52	30,26 27,23	27,23	27,52	-4,21%
Mai	27,52 26,35	27,52 25,78	25,78	26,35	-4,25%
Juni	26,35 26,72	28,29 26,00	26,00	26,72	1,40%
Juli	26,72 28,28	28,28 25,44	25,44	28,28	5,84%
August	28,28 31,39	31,39 27,48	27,48	31,39	11,00%
September	31,39 33,18	33,39 31,12	31,12	33,18	5,70%
Oktober	33,18 30,52	32,60 30,23	30,23	30,52	-8,02%
November	30,52 29,84	32,03 29,51	29,51	29,84	-2,23%
Dezember	29,84 28,66	30,79 27,40	27,40	28,66	-3,95%
00 \| 01 \| 02 \| 03 \| 04 \| 05 \| 06 \| 07 \| 08 \| 09 \| 10 \| 11 \| 12 \| 13 \| 14 \| 15 \| 16 \| 17 \| 18 \| 19 \| 20 \| 21 \| 22 \| 23 \| 24 \| 25

Jahr	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
2025	33,62 37,94	39,50 28,44	28,44	37,94	12,85%
2024	28,66 33,62	39,69 28,50	28,50	33,62	17,31%
2023	29,40 28,66	33,39 25,44	25,44	28,66	-2,52%
2022	21,75 29,40	39,53 21,75	21,75	29,40	35,17%
2021	13,92 21,75	24,12 13,53	13,53	21,75	56,25%
2020	29,29 13,92	30,81 9,51	9,51	13,92	-52,48%
2019	23,91 29,29	30,70 23,91	23,91	29,29	22,50%
2018	30,57 23,91	36,35 23,91	23,91	23,91	-21,79%
2017	31,11 30,57	31,55 24,82	24,82	30,57	-1,74%
2016	24,02 31,11	31,63 17,35	17,35	31,11	29,52%
2015	26,51 24,02	30,77 22,00	22,00	24,02	-9,39%
2014	25,25 26,51	31,93 22,35	22,35	26,51	4,99%
2013	24,66 25,25	27,20 20,49	20,49	25,25	2,39%
2012	21,86 24,66	27,42 21,11	21,11	24,66	12,81%
2011	28,76 21,86	34,32 17,76	17,76	21,86	-23,99%
2010	25,01 28,76	29,00 20,80	20,80	28,76	14,99%
2009	13,62 25,01	26,12 13,62	13,62	25,01	83,63%
2008	37,00 13,62	46,82 11,96	11,96	13,62	-63,19%
2007	30,13 37,00	38,69 25,55	25,55	37,00	22,80%
2006	26,79 30,13	35,97 25,84	25,84	30,13	12,47%
2005	12,78 26,79	27,54 12,15	12,15	26,79	109,62%
2004	10,12 12,78	14,20 9,52	9,52	12,78	26,28%
2003	7,50 10,12	10,12 7,20	7,20	10,12	34,93%
2002	8,95 7,50	20,00 7,20	7,20	7,50	-16,20%
2001	6,82 8,95	8,95 5,70	5,70	8,95	31,23%
2000	6,13 6,82	6,82 5,50	5,50	6,82	11,26%

boerse.de-Börsenzitat:

Learn as if you would live forever. Live as if you would die tomorow.
Mahatma Ghandi