52,250€
-0,95%
Echtzeit-Aktienkurs Sun Life Financial Inc.
Bid:
Ask:
Aktienkurse zur Sun Life Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 52,75 | 53,25 | 52,25 | 52,25 | -0,95% | - |
| 20.02.2025 | 53,75 | 54,00 | 52,75 | 52,75 | -1,86% | - |
| 19.02.2025 | 53,25 | 53,75 | 52,75 | 53,75 | 0,94% | - |
| 18.02.2025 | 52,75 | 53,75 | 52,75 | 53,25 | 0,95% | - |
| 17.02.2025 | 52,75 | 52,75 | 52,75 | 52,75 | 0,00% | - |
| 14.02.2025 | 52,75 | 53,00 | 52,25 | 52,75 | 0,00% | - |
| 13.02.2025 | 56,75 | 57,25 | 51,25 | 52,75 | -7,86% | - |
| 12.02.2025 | 56,25 | 57,25 | 55,75 | 57,25 | 1,78% | - |
| 11.02.2025 | 57,25 | 57,25 | 56,25 | 56,25 | -1,75% | - |
| 10.02.2025 | 57,25 | 58,25 | 57,25 | 57,25 | 0,00% | - |
| 07.02.2025 | 56,75 | 57,25 | 56,25 | 57,25 | 0,88% | - |
| 06.02.2025 | 55,75 | 56,75 | 55,75 | 56,75 | 1,79% | - |
| 05.02.2025 | 55,75 | 56,25 | 55,25 | 55,75 | 0,00% | - |
| 04.02.2025 | 55,25 | 55,75 | 55,25 | 55,75 | 0,90% | - |
| 03.02.2025 | 55,75 | 55,75 | 54,25 | 55,25 | -0,90% | - |
| 31.01.2025 | 55,75 | 56,25 | 55,25 | 55,75 | 0,90% | - |
| 30.01.2025 | 56,25 | 56,75 | 55,25 | 55,25 | -1,78% | 90,00 |
| 29.01.2025 | 56,25 | 56,75 | 56,25 | 56,25 | 0,00% | - |
| 28.01.2025 | 56,25 | 56,75 | 55,75 | 56,25 | 0,00% | - |
| 27.01.2025 | 55,75 | 56,25 | 55,00 | 56,25 | 0,90% | - |
| 24.01.2025 | 56,75 | 56,75 | 55,75 | 55,75 | -1,76% | - |
| 23.01.2025 | 56,25 | 56,75 | 56,25 | 56,75 | 1,34% | - |
| 22.01.2025 | 56,75 | 56,75 | 56,00 | 56,00 | -1,32% | - |
| 21.01.2025 | 57,25 | 58,25 | 56,25 | 56,75 | -0,87% | - |
| 20.01.2025 | 57,25 | 57,25 | 56,75 | 57,25 | 0,00% | 35,00 |
| 17.01.2025 | 57,25 | 58,25 | 57,25 | 57,25 | 0,00% | - |
| 16.01.2025 | 57,50 | 58,25 | 57,00 | 57,25 | 0,00% | - |
| 15.01.2025 | 56,00 | 57,75 | 55,75 | 57,25 | 2,69% | - |
| 14.01.2025 | 56,00 | 56,25 | 55,25 | 55,75 | -0,89% | - |
| 13.01.2025 | 55,75 | 56,50 | 55,50 | 56,25 | 0,90% | - |
| 10.01.2025 | 56,75 | 57,25 | 55,75 | 55,75 | -1,76% | - |
| 09.01.2025 | 56,75 | 56,75 | 56,50 | 56,75 | 0,00% | - |
| 08.01.2025 | 56,75 | 57,25 | 56,25 | 56,75 | 0,00% | - |
| 07.01.2025 | 56,75 | 57,25 | 56,25 | 56,75 | 0,00% | - |
| 06.01.2025 | 57,25 | 57,75 | 56,75 | 56,75 | -0,87% | - |
| 03.01.2025 | 57,25 | 57,75 | 57,25 | 57,25 | 0,00% | - |
| 02.01.2025 | 57,25 | 58,00 | 57,25 | 57,25 | 0,88% | - |
| 30.12.2024 | 57,25 | 57,25 | 56,75 | 56,75 | 0,00% | - |
| 27.12.2024 | 57,25 | 57,75 | 56,75 | 56,75 | 0,00% | - |
| 23.12.2024 | 56,75 | 57,25 | 56,25 | 56,75 | 0,00% | - |
| 20.12.2024 | 56,75 | 56,75 | 56,25 | 56,75 | 0,00% | - |
| 19.12.2024 | 56,25 | 56,75 | 55,75 | 56,75 | 0,89% | - |
| 18.12.2024 | 56,75 | 57,25 | 56,00 | 56,25 | -0,88% | - |
| 17.12.2024 | 57,25 | 57,25 | 56,75 | 56,75 | -0,87% | - |
| 16.12.2024 | 57,25 | 57,75 | 56,75 | 57,25 | 0,00% | - |
| 13.12.2024 | 57,75 | 58,00 | 57,25 | 57,25 | -0,87% | - |
| 12.12.2024 | 57,75 | 58,25 | 57,25 | 57,75 | 0,00% | - |
| 11.12.2024 | 58,25 | 58,75 | 57,75 | 57,75 | -0,86% | - |
| 10.12.2024 | 58,25 | 58,75 | 57,75 | 58,25 | -0,85% | - |
| 09.12.2024 | 58,75 | 59,25 | 58,25 | 58,75 | 0,00% | - |
| 06.12.2024 | 59,25 | 59,75 | 58,75 | 58,75 | -0,84% | 2,00 |
| 05.12.2024 | 58,75 | 59,25 | 58,25 | 59,25 | 0,85% | - |
| 04.12.2024 | 58,25 | 59,00 | 58,25 | 58,75 | 0,86% | - |
| 03.12.2024 | 58,75 | 59,00 | 58,25 | 58,25 | -0,85% | - |
| 02.12.2024 | 58,25 | 59,00 | 58,25 | 58,75 | 0,86% | - |
| 29.11.2024 | 57,75 | 58,25 | 57,75 | 58,25 | 0,87% | - |
| 28.11.2024 | 57,75 | 58,25 | 57,75 | 57,75 | 0,00% | - |
| 27.11.2024 | 58,25 | 58,75 | 57,25 | 57,75 | -1,70% | - |
| 26.11.2024 | 58,75 | 58,75 | 57,75 | 58,75 | 0,00% | - |
| 25.11.2024 | 58,75 | 58,75 | 58,25 | 58,75 | 0,00% | - |
| 22.11.2024 | 58,75 | 59,75 | 58,75 | 58,75 | 0,00% | - |
| 21.11.2024 | 57,75 | 58,75 | 57,25 | 58,75 | 1,73% | - |
| 20.11.2024 | 56,75 | 57,75 | 56,75 | 57,75 | 1,76% | - |
| 19.11.2024 | 57,25 | 57,25 | 56,75 | 56,75 | -0,87% | - |
| 18.11.2024 | 57,25 | 57,75 | 56,75 | 57,25 | 0,00% | - |
| 15.11.2024 | 58,00 | 58,25 | 56,75 | 57,25 | -1,72% | - |
| 14.11.2024 | 57,00 | 58,25 | 56,75 | 58,25 | 1,75% | - |
| 13.11.2024 | 56,25 | 57,25 | 56,00 | 57,25 | 1,78% | - |
| 12.11.2024 | 55,75 | 56,75 | 55,75 | 56,25 | 0,90% | - |
| 11.11.2024 | 55,25 | 56,25 | 55,25 | 55,75 | 0,90% | - |
| 08.11.2024 | 55,25 | 56,25 | 54,75 | 55,25 | 0,00% | - |
| 07.11.2024 | 54,75 | 55,25 | 54,50 | 55,25 | 0,91% | - |
| 06.11.2024 | 53,75 | 55,75 | 52,75 | 54,75 | 2,82% | 21,00 |
| 05.11.2024 | 51,25 | 54,25 | 50,75 | 53,25 | 3,90% | 125,00 |
| 04.11.2024 | 51,00 | 51,50 | 50,75 | 51,25 | -0,49% | - |
| 01.11.2024 | 51,00 | 51,50 | 50,75 | 51,50 | 1,48% | - |
| 31.10.2024 | 52,00 | 52,00 | 50,75 | 50,75 | -2,40% | - |
| 30.10.2024 | 52,50 | 52,75 | 51,75 | 52,00 | -0,95% | - |
| 29.10.2024 | 52,50 | 52,75 | 52,25 | 52,50 | 0,00% | - |
| 28.10.2024 | 52,50 | 52,75 | 52,25 | 52,50 | 0,00% | - |
| 25.10.2024 | 52,50 | 52,75 | 52,00 | 52,50 | 0,00% | - |
| 24.10.2024 | 52,50 | 52,75 | 52,25 | 52,50 | 0,00% | - |
| 23.10.2024 | 52,50 | 53,25 | 52,25 | 52,50 | 0,00% | - |
| 22.10.2024 | 52,50 | 52,75 | 52,25 | 52,50 | 0,00% | - |
| 21.10.2024 | 52,50 | 53,75 | 52,25 | 52,50 | 0,00% | - |
| 18.10.2024 | 53,00 | 53,00 | 52,25 | 52,50 | -0,94% | - |
| 17.10.2024 | 52,50 | 53,00 | 52,25 | 53,00 | 0,95% | - |
| 16.10.2024 | 52,50 | 52,75 | 52,25 | 52,50 | -0,47% | - |
| 15.10.2024 | 52,50 | 53,25 | 52,25 | 52,75 | 0,48% | - |
| 14.10.2024 | 52,25 | 52,75 | 52,25 | 52,50 | 0,00% | - |
| 11.10.2024 | 52,50 | 52,75 | 52,25 | 52,50 | 0,00% | - |
| 10.10.2024 | 52,25 | 52,75 | 51,75 | 52,50 | 0,96% | - |
| 09.10.2024 | 52,00 | 52,75 | 52,00 | 52,00 | -0,48% | - |
| 08.10.2024 | 52,50 | 52,75 | 51,75 | 52,25 | -0,48% | 100,00 |
| 07.10.2024 | 53,00 | 53,25 | 52,25 | 52,50 | -0,94% | - |
| 04.10.2024 | 52,00 | 53,25 | 52,00 | 53,00 | 1,44% | - |
| 03.10.2024 | 52,50 | 52,75 | 51,75 | 52,25 | -0,48% | - |
| 02.10.2024 | 52,50 | 52,75 | 52,25 | 52,50 | 0,00% | - |
| 01.10.2024 | 52,00 | 52,75 | 51,75 | 52,50 | 0,96% | - |
| 30.09.2024 | 52,00 | 52,25 | 51,75 | 52,00 | 0,00% | - |