SU - Suncor Energy Inc.

NYSE - NYSE Verzögerter Preis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Feb. 202030,3430,5030,0530,3930,392.151.400
20. Feb. 202030,4930,8430,3430,4630,462.800.000
19. Feb. 202030,1630,5530,0930,4830,483.837.400
18. Feb. 202029,6730,1329,6130,0030,008.532.300
14. Feb. 202029,6529,7929,5329,7829,782.553.700
13. Feb. 202029,3629,5329,3229,5129,512.365.900
12. Feb. 202029,7929,8729,2929,5529,552.820.100
11. Feb. 202029,6529,6729,3529,4129,412.575.100
10. Feb. 202028,9229,3828,6929,3529,354.828.600
07. Feb. 202029,4229,5028,9429,1029,107.323.500
06. Feb. 202030,5330,5729,4329,6929,695.415.300
05. Feb. 202030,5430,9030,3830,7830,784.222.500
04. Feb. 202030,6630,7430,0030,0330,033.435.700
03. Feb. 202030,5130,6929,9930,1130,114.605.800
31. Jan. 202031,2031,2830,3930,5930,594.589.400
30. Jan. 202031,2031,5931,0031,5731,573.826.900
29. Jan. 202031,8131,9431,4331,4331,432.807.100
28. Jan. 202031,5331,7931,3731,5731,573.050.500
27. Jan. 202031,6631,7531,4031,4531,453.247.100
24. Jan. 202032,6232,7031,9932,3432,343.042.500
23. Jan. 202032,7832,8232,2432,7432,743.250.500
22. Jan. 202033,3133,3132,9533,1033,102.933.800
21. Jan. 202033,4533,5033,2533,3533,353.016.200
17. Jan. 202033,9734,0633,4033,6133,612.813.000
16. Jan. 202034,4034,5533,9133,9933,994.690.900
15. Jan. 202034,4134,5633,9334,2934,294.250.300
14. Jan. 202033,9234,5133,8134,4834,483.952.200
13. Jan. 202034,2234,2333,7734,0234,022.280.000
10. Jan. 202034,1034,5033,8334,2834,284.484.900
09. Jan. 202033,8534,0733,2634,0634,064.081.500
08. Jan. 202034,0134,2333,6233,9133,914.553.200
07. Jan. 202033,6034,1133,5234,1034,106.023.300
06. Jan. 202032,9333,9232,9333,9133,914.266.900
03. Jan. 202033,0933,5732,7432,8232,824.460.500
02. Jan. 202032,9333,1432,5632,7832,782.381.300
31. Dez. 201932,5932,9232,5132,8032,802.016.400
30. Dez. 201932,6832,9132,5932,6632,662.548.000
27. Dez. 201932,8332,9432,5932,6332,631.801.400
26. Dez. 201932,5432,9732,4832,9032,902.084.600
24. Dez. 201932,4632,6032,2832,3932,39782.700
23. Dez. 201932,2032,5332,1232,4732,471.593.100
20. Dez. 201932,4732,7732,1732,2032,203.487.500
19. Dez. 201932,2032,7132,1432,6132,614.456.100
18. Dez. 201932,3132,5132,1032,2832,284.422.400
17. Dez. 201932,2732,5132,1432,2932,292.523.900
16. Dez. 201931,8532,2131,8032,1432,143.415.400
13. Dez. 201931,9732,1331,7031,7731,772.732.300
12. Dez. 201931,7732,2831,5731,9531,952.231.800
11. Dez. 201931,8731,9631,5731,7131,711.658.200
10. Dez. 201931,7231,9831,5331,8231,822.041.900
09. Dez. 201931,8432,0931,6731,7731,771.557.600
06. Dez. 201931,0531,9931,0231,9131,912.759.300
05. Dez. 201931,4631,5030,9330,9630,962.735.300
04. Dez. 201931,0731,5230,8131,3231,322.813.400
03. Dez. 201930,8531,0630,5930,6630,663.155.500
02. Dez. 201931,2731,3430,8931,1531,153.694.200
02. Dez. 20190.42 Dividende
29. Nov. 201931,2931,5731,2631,4030,98992.600
27. Nov. 201931,5931,6131,2231,5031,081.712.400
26. Nov. 201931,7531,7531,3031,5231,107.598.100
25. Nov. 201931,4131,7531,2031,7531,332.612.000
22. Nov. 201931,8031,8131,3331,4331,011.582.000
21. Nov. 201931,4931,7831,3831,6831,261.670.500
20. Nov. 201931,4231,5331,0531,3630,942.562.100
19. Nov. 201931,8731,8731,2831,4331,012.757.600
18. Nov. 201932,2932,4031,7431,8331,402.260.400
15. Nov. 201932,2032,5032,1132,4732,042.524.000
14. Nov. 201931,9732,2731,9032,0831,652.178.600
13. Nov. 201931,5432,1031,5431,9031,472.147.000
12. Nov. 201932,1732,3731,8531,8831,451.956.900
11. Nov. 201932,0032,2631,9332,1531,722.176.200
08. Nov. 201932,0032,3231,8332,3031,873.555.000
07. Nov. 201931,5332,2731,3532,2031,774.194.900
06. Nov. 201931,4931,7831,0031,1830,765.471.000
05. Nov. 201931,5131,8131,4531,5931,172.855.400
04. Nov. 201931,1631,5231,0831,3730,954.517.500
01. Nov. 201929,9330,9429,8030,9030,493.542.400
31. Okt. 201930,0330,0428,9229,6929,294.929.100
30. Okt. 201930,4330,5029,9830,2029,805.202.400
29. Okt. 201930,2430,4629,9830,2829,872.901.800
28. Okt. 201930,5430,9030,4230,4230,012.504.600
25. Okt. 201930,2330,5430,1930,4530,042.184.200
24. Okt. 201930,6230,6330,1730,3429,932.154.900
23. Okt. 201930,6530,7130,2330,4430,032.382.700
22. Okt. 201930,6231,0330,5930,6430,232.489.600
21. Okt. 201930,1930,6630,1730,6430,232.408.500
18. Okt. 201930,3330,5430,1230,1529,752.688.900
17. Okt. 201930,0030,4429,9230,2629,862.622.500
16. Okt. 201929,7229,9529,4929,9029,502.504.600
15. Okt. 201929,7730,0729,6329,7729,372.953.800
14. Okt. 201929,5030,2029,4629,9429,541.499.600
11. Okt. 201929,9230,0729,7429,8029,402.635.900
10. Okt. 201929,3629,6829,2229,4929,101.893.100
09. Okt. 201929,3729,3929,0229,2028,812.705.400
08. Okt. 201929,7829,7829,0729,0928,703.451.600
07. Okt. 201930,0530,1729,9629,9729,573.604.900
04. Okt. 201929,9730,0929,8729,9829,582.194.100
03. Okt. 201929,8229,9029,5429,8629,462.187.400
02. Okt. 201930,4230,4329,8629,9829,583.386.700
01. Okt. 201931,5531,7130,5830,6930,282.844.500
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen