70,160€
1,21%
Echtzeit-Aktienkurs Sun Life Financial Inc.
Bid:
Ask:
Aktienkurse zur Sun Life Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 69,63 | 70,26 | 69,35 | 70,17 | 1,23% | - |
| 08.07.2026 | 70,02 | 70,02 | 69,00 | 69,32 | -1,21% | - |
| 07.07.2026 | 69,04 | 70,31 | 69,04 | 70,17 | 2,23% | 1,00 |
| 06.07.2026 | 69,61 | 70,06 | 68,51 | 68,64 | -1,38% | - |
| 03.07.2026 | 69,66 | 69,82 | 69,43 | 69,60 | 0,04% | - |
| 02.07.2026 | 69,30 | 69,59 | 68,46 | 69,57 | 0,35% | - |
| 01.07.2026 | 68,66 | 69,63 | 68,52 | 69,33 | 1,27% | - |
| 30.06.2026 | 68,37 | 68,82 | 68,24 | 68,46 | 0,32% | - |
| 29.06.2026 | 68,42 | 68,69 | 67,75 | 68,24 | -0,26% | - |
| 26.06.2026 | 68,16 | 68,63 | 67,64 | 68,42 | 0,03% | - |
| 25.06.2026 | 68,02 | 69,11 | 67,91 | 68,40 | 0,53% | - |
| 24.06.2026 | 68,23 | 68,70 | 67,46 | 68,04 | -0,12% | - |
| 23.06.2026 | 67,73 | 68,56 | 67,40 | 68,12 | -0,15% | - |
| 22.06.2026 | 68,92 | 69,12 | 67,55 | 68,22 | 1,13% | - |
| 19.06.2026 | 68,78 | 69,01 | 67,46 | 67,46 | -1,70% | - |
| 18.06.2026 | 67,77 | 68,75 | 67,63 | 68,63 | 1,37% | 1,00 |
| 17.06.2026 | 66,92 | 67,85 | 66,80 | 67,70 | 1,33% | - |
| 16.06.2026 | 66,15 | 67,12 | 65,94 | 66,81 | 1,04% | 1,00 |
| 15.06.2026 | 66,26 | 66,77 | 65,54 | 66,12 | -0,29% | 1,00 |
| 12.06.2026 | 65,50 | 66,35 | 65,45 | 66,31 | 0,91% | - |
| 11.06.2026 | 64,88 | 65,95 | 64,88 | 65,71 | 1,19% | - |
| 10.06.2026 | 64,21 | 64,94 | 63,43 | 64,94 | 1,60% | - |
| 09.06.2026 | 63,68 | 64,55 | 63,60 | 63,92 | 0,00% | - |
| 08.06.2026 | 63,88 | 64,38 | 63,34 | 63,92 | -0,22% | 1,00 |
| 05.06.2026 | 62,84 | 64,13 | 62,61 | 64,06 | 2,12% | 6,00 |
| 04.06.2026 | 62,17 | 62,89 | 62,08 | 62,73 | 0,43% | 14,00 |
| 03.06.2026 | 62,57 | 62,83 | 62,35 | 62,46 | -0,45% | - |
| 02.06.2026 | 61,01 | 62,83 | 60,61 | 62,74 | 2,68% | 1,00 |
| 01.06.2026 | 61,65 | 61,94 | 60,76 | 61,10 | -1,15% | - |
| 29.05.2026 | 61,71 | 62,51 | 61,71 | 61,81 | 0,36% | - |
| 28.05.2026 | 62,58 | 62,60 | 61,53 | 61,59 | -1,31% | 1,00 |
| 27.05.2026 | 62,11 | 62,43 | 61,33 | 62,41 | -0,37% | - |
| 26.05.2026 | 63,07 | 63,34 | 62,56 | 62,64 | -0,67% | 100,00 |
| 25.05.2026 | 63,01 | 63,32 | 62,88 | 63,06 | 0,06% | - |
| 22.05.2026 | 63,05 | 63,52 | 62,96 | 63,02 | -0,06% | - |
| 21.05.2026 | 62,81 | 63,12 | 62,47 | 63,06 | 0,25% | - |
| 20.05.2026 | 61,73 | 62,96 | 61,62 | 62,90 | 1,71% | - |
| 19.05.2026 | 62,55 | 62,64 | 61,81 | 61,84 | 0,10% | - |
| 18.05.2026 | 61,95 | 61,95 | 61,30 | 61,78 | -0,03% | - |
| 15.05.2026 | 61,38 | 61,92 | 61,12 | 61,80 | 0,82% | - |
| 14.05.2026 | 60,45 | 61,35 | 60,45 | 61,30 | 1,81% | - |
| 13.05.2026 | 60,16 | 60,75 | 59,99 | 60,21 | 0,12% | - |
| 12.05.2026 | 59,98 | 60,48 | 59,35 | 60,14 | 0,48% | - |
| 11.05.2026 | 59,45 | 60,57 | 59,33 | 59,85 | 0,83% | 130,00 |
| 08.05.2026 | 59,29 | 59,48 | 58,75 | 59,36 | 0,24% | - |
| 07.05.2026 | 62,22 | 62,50 | 59,09 | 59,22 | -5,79% | - |
| 06.05.2026 | 62,61 | 63,13 | 62,28 | 62,86 | 0,26% | - |
| 05.05.2026 | 61,70 | 62,73 | 61,70 | 62,70 | 1,34% | - |
| 04.05.2026 | 61,70 | 62,08 | 61,26 | 61,87 | 0,81% | - |
| 30.04.2026 | 60,39 | 61,45 | 60,02 | 61,37 | 1,64% | - |
| 29.04.2026 | 60,78 | 61,18 | 60,35 | 60,38 | -0,80% | - |
| 28.04.2026 | 60,36 | 61,23 | 60,24 | 60,87 | 0,46% | - |
| 27.04.2026 | 61,02 | 61,02 | 60,57 | 60,59 | -0,74% | - |
| 24.04.2026 | 60,55 | 61,64 | 60,22 | 61,04 | 1,03% | 1,00 |
| 23.04.2026 | 60,24 | 60,67 | 59,85 | 60,42 | 0,43% | - |
| 22.04.2026 | 59,90 | 60,36 | 59,65 | 60,16 | 0,03% | 40,00 |
| 21.04.2026 | 59,80 | 60,22 | 59,73 | 60,14 | 0,60% | - |
| 20.04.2026 | 59,80 | 59,94 | 59,40 | 59,78 | 0,15% | - |
| 17.04.2026 | 58,23 | 59,78 | 58,03 | 59,69 | 2,26% | - |
| 16.04.2026 | 57,90 | 58,41 | 57,67 | 58,37 | 0,99% | - |
| 15.04.2026 | 56,91 | 57,82 | 56,86 | 57,80 | 1,85% | 2,00 |
| 14.04.2026 | 56,37 | 56,88 | 55,89 | 56,75 | 0,80% | 14,00 |
| 13.04.2026 | 55,51 | 56,45 | 55,26 | 56,30 | 1,10% | - |
| 10.04.2026 | 56,44 | 56,56 | 55,37 | 55,69 | -1,52% | 1,00 |
| 09.04.2026 | 56,54 | 56,80 | 56,02 | 56,55 | 1,05% | 500,00 |
| 08.04.2026 | 55,09 | 56,05 | 54,71 | 55,96 | 1,23% | 51,00 |
| 07.04.2026 | 55,13 | 55,41 | 54,61 | 55,28 | 2,85% | 101,00 |
| 02.04.2026 | 54,25 | 54,25 | 53,75 | 53,75 | 0,00% | - |
| 01.04.2026 | 54,25 | 54,50 | 53,75 | 53,75 | -0,92% | - |
| 31.03.2026 | 53,75 | 54,75 | 53,75 | 54,25 | -0,91% | - |
| 30.03.2026 | 53,25 | 54,75 | 53,25 | 54,75 | 0,92% | - |
| 27.03.2026 | 54,25 | 54,25 | 53,75 | 54,25 | 0,00% | - |
| 26.03.2026 | 54,25 | 54,75 | 53,75 | 54,25 | -0,91% | - |
| 25.03.2026 | 54,25 | 54,75 | 54,25 | 54,75 | 1,86% | - |
| 24.03.2026 | 54,25 | 54,25 | 53,75 | 53,75 | 0,94% | - |
| 23.03.2026 | 53,75 | 53,75 | 53,25 | 53,25 | -1,84% | - |
| 20.03.2026 | 53,75 | 54,25 | 53,75 | 54,25 | 0,00% | - |
| 19.03.2026 | 55,25 | 55,25 | 53,75 | 54,25 | -2,25% | - |
| 18.03.2026 | 55,25 | 56,00 | 55,25 | 55,50 | 0,45% | - |
| 17.03.2026 | 55,25 | 55,25 | 55,25 | 55,25 | 0,91% | 1,00 |
| 16.03.2026 | 55,25 | 55,25 | 54,75 | 54,75 | 0,00% | - |
| 13.03.2026 | 54,25 | 54,75 | 54,25 | 54,75 | 0,00% | - |
| 12.03.2026 | 54,75 | 54,75 | 54,25 | 54,75 | 0,00% | - |
| 11.03.2026 | 54,75 | 55,25 | 54,25 | 54,75 | 0,00% | - |
| 10.03.2026 | 54,25 | 54,75 | 54,25 | 54,75 | -0,90% | - |
| 09.03.2026 | 55,25 | 55,25 | 54,75 | 55,25 | -2,64% | - |
| 06.03.2026 | 56,25 | 56,75 | 56,25 | 56,75 | 0,89% | - |
| 05.03.2026 | 56,25 | 56,75 | 55,75 | 56,25 | 1,81% | - |
| 04.03.2026 | 55,75 | 55,75 | 55,25 | 55,25 | -0,90% | - |
| 03.03.2026 | 55,75 | 55,75 | 55,25 | 55,75 | 0,00% | 1,00 |
| 02.03.2026 | 54,75 | 55,75 | 54,75 | 55,75 | 0,90% | - |
| 27.02.2026 | 55,25 | 56,25 | 54,75 | 55,25 | -0,90% | - |
| 26.02.2026 | 55,25 | 56,00 | 54,75 | 55,75 | 1,83% | - |
| 25.02.2026 | 55,25 | 55,25 | 54,75 | 54,75 | -0,45% | - |
| 24.02.2026 | 54,75 | 55,25 | 54,25 | 55,00 | -1,35% | 1,00 |
| 23.02.2026 | 56,25 | 56,25 | 55,75 | 55,75 | -0,89% | - |
| 20.02.2026 | 55,75 | 56,25 | 55,25 | 56,25 | 0,00% | - |
| 19.02.2026 | 56,25 | 56,50 | 55,75 | 56,25 | 0,00% | 1,00 |
| 18.02.2026 | 57,25 | 57,75 | 55,75 | 56,25 | -1,75% | 2,00 |
| 17.02.2026 | 58,25 | 58,25 | 57,25 | 57,25 | -2,14% | - |