836,532CHF
-0,91%
Echtzeit-Aktienkurs Swiss Life Holding AG
Bid:
Ask:
Aktienkurse zur Swiss Life Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 835,16 | 842,24 | 831,47 | 834,34 | -1,17% | - |
| 18.03.2026 | 847,60 | 850,40 | 841,40 | 844,20 | 0,07% | 76.414,00 |
| 17.03.2026 | 827,80 | 845,60 | 827,20 | 843,60 | 1,79% | 51.521,00 |
| 16.03.2026 | 812,80 | 832,40 | 807,80 | 828,80 | 1,10% | 52.789,00 |
| 13.03.2026 | 812,40 | 822,80 | 802,80 | 819,80 | 0,76% | 57.423,00 |
| 12.03.2026 | 810,60 | 813,60 | 793,00 | 813,60 | -2,31% | 156.793,00 |
| 11.03.2026 | 836,40 | 837,00 | 830,40 | 832,80 | -1,05% | 55.986,00 |
| 10.03.2026 | 847,20 | 849,20 | 838,40 | 841,60 | 1,64% | 62.801,00 |
| 09.03.2026 | 811,40 | 828,00 | 805,40 | 828,00 | 0,39% | 75.319,00 |
| 06.03.2026 | 840,00 | 842,20 | 817,60 | 824,80 | -1,58% | 54.029,00 |
| 05.03.2026 | 842,00 | 850,60 | 837,00 | 838,00 | -0,33% | 48.914,00 |
| 04.03.2026 | 834,40 | 851,00 | 833,20 | 840,80 | 1,55% | 64.251,00 |
| 03.03.2026 | 860,00 | 860,00 | 816,20 | 828,00 | -4,65% | 136.442,00 |
| 02.03.2026 | 870,00 | 875,20 | 862,00 | 868,40 | -1,47% | 72.966,00 |
| 27.02.2026 | 876,00 | 888,40 | 875,40 | 881,40 | 0,39% | 100.295,00 |
| 26.02.2026 | 876,00 | 882,00 | 870,00 | 878,00 | 0,05% | 47.534,00 |
| 25.02.2026 | 872,00 | 878,20 | 870,20 | 877,60 | 1,11% | 43.880,00 |
| 24.02.2026 | 867,40 | 872,60 | 860,20 | 868,00 | -0,14% | 55.543,00 |
| 23.02.2026 | 873,80 | 877,20 | 866,00 | 869,20 | -0,09% | 49.501,00 |
| 20.02.2026 | 857,80 | 872,20 | 857,80 | 870,00 | 1,75% | 69.095,00 |
| 19.02.2026 | 861,00 | 861,80 | 852,60 | 855,00 | -0,21% | 76.027,00 |
| 18.02.2026 | 859,40 | 865,00 | 854,60 | 856,80 | -0,19% | 64.244,00 |
| 17.02.2026 | 854,40 | 864,20 | 854,00 | 858,40 | 0,52% | 46.625,00 |
| 16.02.2026 | 860,00 | 863,60 | 851,40 | 854,00 | -0,30% | 72.836,00 |
| 13.02.2026 | 861,20 | 871,40 | 850,40 | 856,60 | 0,07% | 64.909,00 |
| 12.02.2026 | 866,40 | 870,40 | 854,40 | 856,00 | -0,77% | 76.412,00 |
| 11.02.2026 | 872,40 | 878,40 | 861,80 | 862,60 | -0,96% | 71.292,00 |
| 10.02.2026 | 863,80 | 876,60 | 860,60 | 871,00 | -0,07% | 49.948,00 |
| 09.02.2026 | 868,80 | 871,80 | 859,00 | 871,60 | 0,62% | 50.412,00 |
| 06.02.2026 | 868,20 | 868,40 | 862,60 | 866,20 | 0,09% | 48.506,00 |
| 05.02.2026 | 873,20 | 874,00 | 862,00 | 865,40 | -0,69% | 57.953,00 |
| 04.02.2026 | 859,00 | 880,00 | 858,00 | 871,40 | 2,04% | 70.593,00 |
| 03.02.2026 | 861,60 | 864,00 | 852,20 | 854,00 | -0,19% | 47.638,00 |
| 02.02.2026 | 851,20 | 860,40 | 849,60 | 855,60 | 1,09% | 52.936,00 |
| 30.01.2026 | 851,80 | 853,00 | 846,20 | 846,40 | 0,12% | 50.334,00 |
| 29.01.2026 | 840,20 | 850,40 | 839,80 | 845,40 | 0,45% | 65.060,00 |
| 28.01.2026 | 839,20 | 845,20 | 836,40 | 841,60 | 0,43% | 54.303,00 |
| 27.01.2026 | 834,00 | 843,20 | 833,00 | 838,00 | 0,94% | 51.291,00 |
| 26.01.2026 | 831,60 | 835,40 | 828,60 | 830,20 | 0,24% | 49.202,00 |
| 23.01.2026 | 844,80 | 846,80 | 823,20 | 828,20 | -2,15% | 90.897,00 |
| 22.01.2026 | 859,00 | 859,00 | 846,40 | 846,40 | -0,21% | 54.847,00 |
| 21.01.2026 | 853,40 | 857,80 | 842,00 | 848,20 | -1,23% | 78.140,00 |
| 20.01.2026 | 863,40 | 863,80 | 853,00 | 858,80 | -0,97% | 50.074,00 |
| 19.01.2026 | 869,20 | 875,80 | 863,00 | 867,20 | -0,48% | 48.510,00 |
| 16.01.2026 | 869,60 | 876,40 | 867,60 | 871,40 | 0,30% | 65.259,00 |
| 15.01.2026 | 872,60 | 875,20 | 866,00 | 868,80 | -0,32% | 63.381,00 |
| 14.01.2026 | 866,20 | 871,60 | 858,60 | 871,60 | 0,21% | 86.650,00 |
| 13.01.2026 | 887,00 | 887,00 | 863,40 | 869,80 | -2,03% | 80.021,00 |
| 12.01.2026 | 883,80 | 889,80 | 875,80 | 887,80 | -0,56% | 55.926,00 |
| 09.01.2026 | 910,80 | 910,80 | 886,00 | 892,80 | -1,72% | 70.745,00 |
| 08.01.2026 | 903,80 | 912,60 | 896,00 | 908,40 | 0,80% | 59.883,00 |
| 07.01.2026 | 939,00 | 939,00 | 895,80 | 901,20 | -3,43% | 106.327,00 |
| 06.01.2026 | 936,60 | 942,40 | 928,20 | 933,20 | 0,11% | 55.786,00 |
| 05.01.2026 | 916,60 | 932,20 | 901,80 | 932,20 | 1,68% | 85.182,00 |
| 30.12.2025 | 915,40 | 917,00 | 911,00 | 916,80 | 0,22% | 40.241,00 |
| 29.12.2025 | 919,20 | 922,00 | 913,40 | 914,80 | -0,57% | 44.968,00 |
| 23.12.2025 | 917,20 | 923,20 | 913,80 | 920,00 | 0,68% | 46.700,00 |
| 22.12.2025 | 905,80 | 914,20 | 902,80 | 913,80 | 0,33% | 54.610,00 |
| 19.12.2025 | 909,20 | 912,60 | 904,00 | 910,80 | 0,37% | 124.535,00 |
| 18.12.2025 | 901,00 | 909,00 | 898,00 | 907,40 | 0,73% | 49.035,00 |
| 17.12.2025 | 898,40 | 903,80 | 898,00 | 900,80 | 0,74% | 57.291,00 |
| 16.12.2025 | 893,00 | 895,40 | 890,00 | 894,20 | 0,47% | 85.553,00 |
| 15.12.2025 | 876,00 | 890,00 | 873,00 | 890,00 | 2,11% | 62.522,00 |
| 12.12.2025 | 872,20 | 876,80 | 866,80 | 871,60 | 0,67% | 51.810,00 |
| 11.12.2025 | 870,00 | 870,00 | 857,40 | 865,80 | -0,30% | 55.401,00 |
| 10.12.2025 | 876,60 | 876,80 | 866,60 | 868,40 | -1,43% | 63.998,00 |
| 09.12.2025 | 877,60 | 886,40 | 877,00 | 881,00 | 0,52% | 43.269,00 |
| 08.12.2025 | 876,00 | 878,80 | 872,00 | 876,40 | 0,18% | 47.450,00 |
| 05.12.2025 | 873,80 | 880,80 | 867,80 | 874,80 | 0,28% | 51.330,00 |
| 04.12.2025 | 871,20 | 873,60 | 866,00 | 872,40 | 0,30% | 42.322,00 |
| 03.12.2025 | 876,60 | 880,60 | 867,80 | 869,80 | -1,52% | 51.380,00 |
| 02.12.2025 | 870,40 | 883,20 | 869,80 | 883,20 | 1,26% | 50.475,00 |
| 01.12.2025 | 880,80 | 880,80 | 870,60 | 872,20 | -0,98% | 58.338,00 |
| 28.11.2025 | 880,80 | 883,40 | 872,20 | 880,80 | 0,05% | 52.515,00 |
| 27.11.2025 | 878,80 | 883,00 | 876,40 | 880,40 | 0,48% | 44.327,00 |
| 26.11.2025 | 869,20 | 878,80 | 866,40 | 876,20 | 1,13% | 53.556,00 |
| 25.11.2025 | 860,80 | 867,80 | 855,60 | 866,40 | 0,72% | 36.815,00 |
| 24.11.2025 | 867,40 | 868,40 | 856,00 | 860,20 | -0,23% | 164.852,00 |
| 21.11.2025 | 856,80 | 866,60 | 854,20 | 862,20 | 0,37% | 43.614,00 |
| 20.11.2025 | 860,00 | 864,60 | 855,40 | 859,00 | 0,75% | 51.921,00 |
| 19.11.2025 | 846,20 | 855,60 | 845,60 | 852,60 | 0,47% | 39.740,00 |
| 18.11.2025 | 854,20 | 855,00 | 844,20 | 848,60 | -1,83% | 62.941,00 |
| 17.11.2025 | 871,60 | 873,20 | 862,20 | 864,40 | -0,67% | 44.138,00 |
| 14.11.2025 | 878,60 | 882,60 | 865,60 | 870,20 | -1,40% | 57.920,00 |
| 13.11.2025 | 872,00 | 888,00 | 870,80 | 882,60 | 1,61% | 84.885,00 |
| 12.11.2025 | 850,60 | 873,60 | 850,20 | 868,60 | -1,14% | 117.762,00 |
| 11.11.2025 | 877,40 | 878,60 | 867,60 | 878,60 | 0,43% | 66.950,00 |
| 10.11.2025 | 865,20 | 877,00 | 864,20 | 874,80 | 0,16% | 54.502,00 |
| 07.11.2025 | 879,60 | 885,40 | 867,20 | 873,40 | -0,80% | 53.255,00 |
| 06.11.2025 | 880,00 | 882,60 | 873,20 | 880,40 | 0,02% | 37.359,00 |
| 05.11.2025 | 881,80 | 884,20 | 872,40 | 880,20 | -0,18% | 49.455,00 |
| 04.11.2025 | 872,80 | 881,80 | 867,40 | 881,80 | 0,64% | 45.742,00 |
| 03.11.2025 | 872,80 | 879,60 | 872,40 | 876,20 | 0,44% | 32.505,00 |
| 31.10.2025 | 879,00 | 880,00 | 868,00 | 872,40 | -0,82% | 84.362,00 |
| 30.10.2025 | 878,00 | 881,00 | 871,40 | 879,60 | 0,55% | 34.491,00 |
| 29.10.2025 | 870,00 | 875,40 | 866,00 | 874,80 | -0,25% | 30.199,00 |
| 28.10.2025 | 883,00 | 883,00 | 872,40 | 877,00 | -0,18% | 35.948,00 |
| 27.10.2025 | 873,00 | 880,20 | 871,20 | 878,60 | 0,85% | 35.667,00 |
| 24.10.2025 | 872,00 | 873,40 | 863,60 | 871,20 | 0,07% | 34.858,00 |
| 23.10.2025 | 865,80 | 872,60 | 861,40 | 870,60 | 1,16% | 40.589,00 |