Deutsche Märkte schließen in 4 Stunden 26 Minuten
DAX
15.454,07 +330,20 (+2,18%) Euro Stoxx 50
4.171,04 +92,78 (+2,27%) Dow Jones 30
34.297,73 -66,77 (-0,19%) Gold
1.843,40 -9,10 (-0,49%) EUR/USD
1,1280 -0,0026 (-0,23%) BTC-EUR
33.744,89 +1.213,74 (+3,73%)
Suncor Energy Inc. (SU.TO)
Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CAD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 25. Jan. 2022 | 32,87 | 34,97 | 32,65 | 34,86 | 34,86 | 9.844.600 |
| 24. Jan. 2022 | 33,13 | 33,64 | 32,08 | 33,20 | 33,20 | 19.779.900 |
| 21. Jan. 2022 | 34,65 | 34,84 | 33,93 | 34,08 | 34,08 | 8.086.000 |
| 20. Jan. 2022 | 35,12 | 35,98 | 34,90 | 35,32 | 35,32 | 7.315.900 |
| 19. Jan. 2022 | 36,08 | 36,11 | 35,16 | 35,55 | 35,55 | 6.781.400 |
| 18. Jan. 2022 | 36,63 | 36,65 | 35,59 | 35,77 | 35,77 | 10.654.900 |
| 17. Jan. 2022 | 35,57 | 36,15 | 35,57 | 36,11 | 36,11 | 3.015.900 |
| 14. Jan. 2022 | 34,90 | 35,50 | 34,87 | 35,45 | 35,45 | 12.054.100 |
| 13. Jan. 2022 | 35,19 | 35,33 | 34,53 | 34,86 | 34,86 | 11.091.400 |
| 12. Jan. 2022 | 35,50 | 35,99 | 35,03 | 35,19 | 35,19 | 14.582.100 |
| 11. Jan. 2022 | 34,10 | 35,23 | 33,95 | 35,18 | 35,18 | 9.921.300 |
| 10. Jan. 2022 | 33,59 | 33,92 | 33,26 | 33,71 | 33,71 | 10.069.900 |
| 07. Jan. 2022 | 33,98 | 34,01 | 33,37 | 33,58 | 33,58 | 6.047.400 |
| 06. Jan. 2022 | 34,20 | 34,66 | 33,81 | 33,85 | 33,85 | 7.201.400 |
| 05. Jan. 2022 | 33,88 | 34,18 | 33,36 | 33,41 | 33,41 | 11.839.200 |
| 04. Jan. 2022 | 32,50 | 33,27 | 32,48 | 33,15 | 33,15 | 7.177.500 |
| 31. Dez. 2021 | 31,39 | 31,75 | 31,31 | 31,65 | 31,65 | 3.547.800 |
| 30. Dez. 2021 | 31,74 | 31,95 | 31,48 | 31,49 | 31,49 | 3.690.800 |
| 29. Dez. 2021 | 31,80 | 32,20 | 31,61 | 31,64 | 31,64 | 6.266.600 |
| 24. Dez. 2021 | 31,43 | 31,63 | 31,35 | 31,45 | 31,45 | 1.034.300 |
| 23. Dez. 2021 | 31,50 | 31,71 | 31,33 | 31,37 | 31,37 | 7.026.800 |
| 22. Dez. 2021 | 31,00 | 31,56 | 30,61 | 31,31 | 31,31 | 4.912.100 |
| 21. Dez. 2021 | 30,42 | 31,05 | 30,30 | 30,96 | 30,96 | 6.196.400 |
| 20. Dez. 2021 | 29,06 | 29,92 | 28,77 | 29,90 | 29,90 | 6.963.900 |
| 17. Dez. 2021 | 29,52 | 30,24 | 29,47 | 29,90 | 29,90 | 14.678.000 |
| 16. Dez. 2021 | 30,47 | 31,01 | 30,24 | 30,28 | 30,28 | 8.491.500 |
| 15. Dez. 2021 | 30,00 | 30,39 | 29,13 | 30,20 | 30,20 | 11.348.800 |
| 14. Dez. 2021 | 30,27 | 30,96 | 30,08 | 30,17 | 30,17 | 8.085.500 |
| 13. Dez. 2021 | 31,12 | 31,16 | 30,42 | 30,57 | 30,57 | 18.293.600 |
| 10. Dez. 2021 | 31,27 | 31,46 | 30,91 | 31,31 | 31,31 | 7.288.700 |
| 09. Dez. 2021 | 31,10 | 31,29 | 30,76 | 31,12 | 31,12 | 7.518.100 |
| 08. Dez. 2021 | 31,80 | 31,99 | 31,28 | 31,33 | 31,33 | 7.511.000 |
| 07. Dez. 2021 | 31,69 | 32,08 | 31,41 | 31,70 | 31,70 | 15.630.500 |
| 06. Dez. 2021 | 30,58 | 31,56 | 30,46 | 31,10 | 31,10 | 32.439.200 |
| 03. Dez. 2021 | 31,45 | 31,69 | 30,08 | 30,29 | 30,29 | 24.246.400 |
| 02. Dez. 2021 | 29,98 | 31,12 | 29,66 | 30,93 | 30,93 | 13.647.800 |
| 02. Dez. 2021 | 0.42 Dividende | |||||
| 01. Dez. 2021 | 32,10 | 32,19 | 30,50 | 30,54 | 30,12 | 25.757.800 |
| 30. Nov. 2021 | 31,33 | 31,85 | 30,70 | 31,12 | 30,69 | 27.592.300 |
| 29. Nov. 2021 | 32,65 | 32,88 | 31,52 | 31,95 | 31,51 | 24.501.200 |
| 26. Nov. 2021 | 32,03 | 32,05 | 30,96 | 31,82 | 31,38 | 19.690.000 |
| 25. Nov. 2021 | 34,00 | 34,35 | 33,87 | 34,02 | 33,55 | 3.192.600 |
| 24. Nov. 2021 | 32,74 | 33,86 | 32,70 | 33,74 | 33,28 | 10.467.000 |
| 23. Nov. 2021 | 32,50 | 33,11 | 32,49 | 33,00 | 32,55 | 24.029.500 |
| 22. Nov. 2021 | 31,48 | 32,42 | 31,22 | 32,09 | 31,65 | 10.237.400 |
| 19. Nov. 2021 | 31,80 | 32,18 | 31,21 | 31,67 | 31,23 | 9.114.900 |
| 18. Nov. 2021 | 32,28 | 32,81 | 32,02 | 32,30 | 31,86 | 5.372.900 |
| 17. Nov. 2021 | 31,94 | 32,88 | 31,80 | 32,23 | 31,79 | 8.703.100 |
| 16. Nov. 2021 | 32,59 | 32,69 | 32,13 | 32,16 | 31,72 | 6.539.300 |
| 15. Nov. 2021 | 32,00 | 32,64 | 31,61 | 32,46 | 32,01 | 14.741.200 |
| 12. Nov. 2021 | 32,30 | 32,34 | 32,03 | 32,33 | 31,89 | 7.863.900 |
| 11. Nov. 2021 | 32,49 | 32,81 | 32,37 | 32,46 | 32,01 | 4.863.700 |
| 10. Nov. 2021 | 32,54 | 32,88 | 32,03 | 32,32 | 31,88 | 5.867.300 |
| 09. Nov. 2021 | 32,89 | 33,06 | 32,35 | 32,67 | 32,22 | 11.392.200 |
| 08. Nov. 2021 | 33,24 | 33,45 | 32,63 | 32,84 | 32,39 | 6.968.700 |
| 05. Nov. 2021 | 32,50 | 33,15 | 32,26 | 32,97 | 32,52 | 15.016.300 |
| 04. Nov. 2021 | 32,10 | 32,63 | 31,90 | 32,28 | 31,84 | 10.275.800 |
| 03. Nov. 2021 | 31,28 | 31,88 | 31,23 | 31,44 | 31,01 | 7.460.200 |
| 02. Nov. 2021 | 32,90 | 32,95 | 31,92 | 31,96 | 31,52 | 10.230.800 |
| 01. Nov. 2021 | 33,16 | 33,34 | 32,57 | 33,05 | 32,60 | 7.069.300 |
| 29. Okt. 2021 | 32,10 | 32,99 | 32,06 | 32,55 | 32,10 | 11.545.500 |
| 28. Okt. 2021 | 29,99 | 32,09 | 29,90 | 32,00 | 31,56 | 18.495.600 |
| 27. Okt. 2021 | 29,01 | 29,08 | 28,22 | 28,22 | 27,83 | 7.076.800 |
| 26. Okt. 2021 | 29,25 | 29,39 | 29,06 | 29,31 | 28,91 | 4.502.600 |
| 25. Okt. 2021 | 28,80 | 29,29 | 28,80 | 29,12 | 28,72 | 8.792.500 |
| 22. Okt. 2021 | 28,00 | 28,29 | 27,87 | 28,25 | 27,86 | 3.917.800 |
| 21. Okt. 2021 | 28,36 | 28,52 | 27,72 | 27,94 | 27,56 | 7.029.200 |
| 20. Okt. 2021 | 28,38 | 28,80 | 28,30 | 28,53 | 28,14 | 8.224.300 |
| 19. Okt. 2021 | 28,68 | 28,91 | 28,35 | 28,68 | 28,29 | 10.743.400 |
| 18. Okt. 2021 | 29,46 | 29,70 | 28,56 | 28,69 | 28,30 | 8.823.500 |
| 15. Okt. 2021 | 29,40 | 29,63 | 29,10 | 29,11 | 28,71 | 6.447.500 |
| 14. Okt. 2021 | 29,67 | 29,82 | 29,05 | 29,10 | 28,70 | 7.395.200 |
| 13. Okt. 2021 | 28,88 | 29,25 | 28,57 | 29,18 | 28,78 | 6.186.200 |
| 12. Okt. 2021 | 29,25 | 29,35 | 28,76 | 29,18 | 28,78 | 9.044.100 |
| 08. Okt. 2021 | 28,33 | 28,91 | 28,32 | 28,81 | 28,41 | 8.453.500 |
| 07. Okt. 2021 | 27,39 | 28,05 | 27,04 | 28,00 | 27,61 | 6.945.900 |
| 06. Okt. 2021 | 27,45 | 27,46 | 26,78 | 27,12 | 26,75 | 6.303.100 |
| 05. Okt. 2021 | 27,43 | 28,09 | 27,26 | 27,81 | 27,43 | 8.713.900 |
| 04. Okt. 2021 | 27,00 | 27,48 | 26,79 | 26,86 | 26,49 | 6.440.400 |
| 01. Okt. 2021 | 26,31 | 26,85 | 26,29 | 26,47 | 26,11 | 4.669.800 |
| 30. Sept. 2021 | 26,35 | 26,65 | 25,90 | 26,26 | 25,90 | 6.220.500 |
| 29. Sept. 2021 | 26,51 | 26,72 | 26,26 | 26,45 | 26,09 | 4.682.200 |
| 28. Sept. 2021 | 27,00 | 27,22 | 26,36 | 26,51 | 26,15 | 7.408.300 |
| 27. Sept. 2021 | 26,29 | 27,00 | 26,26 | 26,51 | 26,15 | 10.615.300 |
| 24. Sept. 2021 | 25,46 | 25,85 | 25,33 | 25,59 | 25,24 | 4.499.100 |
| 23. Sept. 2021 | 25,29 | 25,85 | 25,15 | 25,49 | 25,14 | 9.231.700 |
| 22. Sept. 2021 | 24,76 | 25,55 | 24,73 | 25,13 | 24,78 | 10.528.800 |
| 21. Sept. 2021 | 24,21 | 24,48 | 23,95 | 24,27 | 23,94 | 5.483.200 |
| 20. Sept. 2021 | 23,99 | 24,20 | 23,67 | 23,96 | 23,63 | 8.643.100 |
| 17. Sept. 2021 | 24,34 | 24,70 | 24,31 | 24,67 | 24,33 | 16.682.900 |
| 16. Sept. 2021 | 24,78 | 25,00 | 24,65 | 24,83 | 24,49 | 9.491.600 |
| 15. Sept. 2021 | 23,95 | 24,88 | 23,92 | 24,78 | 24,44 | 13.734.100 |
| 14. Sept. 2021 | 24,35 | 24,35 | 23,46 | 23,58 | 23,26 | 15.439.000 |
| 13. Sept. 2021 | 23,46 | 24,20 | 23,45 | 24,05 | 23,72 | 17.998.300 |
| 10. Sept. 2021 | 23,80 | 23,94 | 23,17 | 23,20 | 22,88 | 11.365.800 |
| 09. Sept. 2021 | 23,00 | 23,69 | 22,86 | 23,45 | 23,13 | 12.268.000 |
| 08. Sept. 2021 | 23,49 | 23,84 | 23,07 | 23,13 | 22,81 | 10.218.700 |
| 07. Sept. 2021 | 23,40 | 23,67 | 23,27 | 23,32 | 23,00 | 14.934.100 |
| 03. Sept. 2021 | 23,78 | 23,92 | 23,36 | 23,47 | 23,15 | 9.633.600 |
| 02. Sept. 2021 | 23,37 | 24,11 | 23,34 | 23,71 | 23,38 | 14.230.200 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2022 Yahoo. Alle Rechte vorbehalten.
