695,547CHF
1,04%
Echtzeit-Aktienkurs Swiss Life Holding AG
Bid:
Ask:
Aktienkurse zur Swiss Life Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 690,00 | 696,60 | 688,40 | 696,60 | 1,19% | 45.400,00 |
| 20.12.2024 | 682,20 | 688,80 | 677,40 | 688,40 | -0,15% | 183.978,00 |
| 19.12.2024 | 686,00 | 690,40 | 683,20 | 689,40 | 0,06% | 85.996,00 |
| 18.12.2024 | 692,00 | 693,40 | 688,60 | 689,00 | -0,43% | 62.440,00 |
| 17.12.2024 | 688,00 | 695,20 | 685,00 | 692,00 | 0,41% | 74.182,00 |
| 16.12.2024 | 694,60 | 695,00 | 688,60 | 689,20 | -0,63% | 54.297,00 |
| 13.12.2024 | 687,20 | 694,80 | 687,20 | 693,60 | 0,93% | 58.217,00 |
| 12.12.2024 | 691,80 | 695,40 | 682,80 | 687,20 | -0,66% | 72.777,00 |
| 11.12.2024 | 683,80 | 691,80 | 682,60 | 691,80 | 1,26% | 52.096,00 |
| 10.12.2024 | 685,60 | 688,40 | 683,20 | 683,20 | -0,84% | 61.021,00 |
| 09.12.2024 | 693,20 | 694,60 | 687,80 | 689,00 | -0,29% | 62.884,00 |
| 06.12.2024 | 691,00 | 697,80 | 688,80 | 691,00 | -0,26% | 67.991,00 |
| 05.12.2024 | 690,00 | 693,40 | 686,40 | 692,80 | 0,99% | 74.734,00 |
| 04.12.2024 | 678,40 | 690,20 | 670,00 | 686,00 | -0,64% | 169.116,00 |
| 03.12.2024 | 706,80 | 709,60 | 688,80 | 690,40 | -4,69% | 219.226,00 |
| 02.12.2024 | 718,40 | 730,20 | 718,40 | 724,40 | 0,36% | 48.511,00 |
| 29.11.2024 | 717,40 | 722,80 | 711,00 | 721,80 | 0,03% | 56.855,00 |
| 28.11.2024 | 719,60 | 723,20 | 717,60 | 721,60 | 0,53% | 32.819,00 |
| 27.11.2024 | 718,80 | 718,80 | 714,80 | 717,80 | -0,22% | 51.121,00 |
| 26.11.2024 | 721,20 | 726,20 | 718,00 | 719,40 | -0,83% | 40.844,00 |
| 25.11.2024 | 733,00 | 733,20 | 722,20 | 725,40 | -1,12% | 140.797,00 |
| 22.11.2024 | 730,00 | 734,40 | 724,00 | 733,60 | 0,71% | 53.026,00 |
| 21.11.2024 | 723,99 | 728,49 | 720,59 | 728,43 | 0,75% | - |
| 20.11.2024 | 724,00 | 729,20 | 722,20 | 723,00 | 0,86% | 68.957,00 |
| 19.11.2024 | 724,20 | 726,00 | 711,40 | 716,80 | -0,67% | 62.356,00 |
| 18.11.2024 | 716,60 | 724,40 | 714,80 | 721,60 | 0,73% | 51.862,00 |
| 15.11.2024 | 708,40 | 717,00 | 702,00 | 716,40 | -0,31% | 61.586,00 |
| 14.11.2024 | 719,20 | 720,60 | 702,60 | 718,60 | -0,50% | 107.473,00 |
| 13.11.2024 | 718,00 | 724,00 | 717,60 | 722,20 | 1,52% | 77.973,00 |
| 12.11.2024 | 720,00 | 722,00 | 710,60 | 711,40 | -1,96% | 71.088,00 |
| 11.11.2024 | 730,00 | 732,80 | 723,40 | 725,60 | 0,00% | 67.455,00 |
| 08.11.2024 | 728,20 | 729,00 | 721,80 | 725,60 | -0,36% | 43.721,00 |
| 07.11.2024 | 736,00 | 739,60 | 726,80 | 728,20 | -0,11% | 73.622,00 |
| 06.11.2024 | 726,20 | 736,60 | 724,40 | 729,00 | 1,82% | 89.242,00 |
| 05.11.2024 | 716,20 | 716,60 | 712,80 | 716,00 | 0,34% | 42.857,00 |
| 04.11.2024 | 710,80 | 716,00 | 708,40 | 713,60 | 0,03% | 37.832,00 |
| 01.11.2024 | 706,40 | 716,80 | 706,40 | 713,40 | 1,28% | 45.552,00 |
| 31.10.2024 | 705,60 | 709,40 | 699,00 | 704,40 | -1,23% | 76.764,00 |
| 30.10.2024 | 716,00 | 716,20 | 710,20 | 713,20 | -0,61% | 56.943,00 |
| 29.10.2024 | 724,20 | 726,20 | 715,60 | 717,60 | 0,34% | 50.655,00 |
| 28.10.2024 | 713,40 | 717,20 | 709,00 | 715,20 | 0,51% | 34.340,00 |
| 25.10.2024 | 714,60 | 716,80 | 709,00 | 711,60 | -0,84% | 44.226,00 |
| 24.10.2024 | 707,00 | 718,80 | 707,00 | 717,60 | 1,21% | 53.426,00 |
| 23.10.2024 | 709,00 | 712,60 | 703,80 | 709,00 | 0,00% | 51.605,00 |
| 22.10.2024 | 716,00 | 716,00 | 704,40 | 709,00 | -1,17% | 52.260,00 |
| 21.10.2024 | 720,60 | 723,40 | 716,40 | 717,40 | -0,69% | 34.201,00 |
| 18.10.2024 | 724,40 | 725,40 | 719,00 | 722,40 | -0,30% | 55.875,00 |
| 17.10.2024 | 721,80 | 726,80 | 719,40 | 724,60 | 0,19% | 65.240,00 |
| 16.10.2024 | 714,40 | 723,20 | 712,80 | 723,20 | 0,84% | 47.653,00 |
| 15.10.2024 | 713,25 | 720,45 | 713,25 | 717,18 | 0,31% | - |
| 14.10.2024 | 711,60 | 715,00 | 709,80 | 715,00 | 0,73% | 33.641,00 |
| 11.10.2024 | 706,80 | 711,00 | 702,20 | 709,80 | 0,51% | 34.633,00 |
| 10.10.2024 | 705,40 | 709,40 | 703,20 | 706,20 | 0,11% | 28.769,00 |
| 09.10.2024 | 699,60 | 705,60 | 697,20 | 705,40 | 0,69% | 31.227,00 |
| 08.10.2024 | 692,40 | 700,80 | 688,00 | 700,60 | 0,78% | 45.223,00 |
| 07.10.2024 | 701,60 | 702,00 | 694,00 | 695,20 | -0,49% | 41.986,00 |
| 04.10.2024 | 693,80 | 701,00 | 693,40 | 698,60 | 0,60% | 36.472,00 |
| 03.10.2024 | 695,80 | 697,60 | 691,00 | 694,40 | -0,37% | 43.916,00 |
| 02.10.2024 | 702,80 | 703,20 | 694,40 | 697,00 | -0,68% | 53.668,00 |
| 01.10.2024 | 705,80 | 708,20 | 699,20 | 701,80 | -0,59% | 48.856,00 |
| 30.09.2024 | 709,00 | 712,00 | 704,20 | 706,00 | -0,76% | 48.716,00 |
| 27.09.2024 | 712,60 | 714,00 | 707,40 | 711,40 | -0,06% | 96.791,00 |
| 26.09.2024 | 717,00 | 718,20 | 709,00 | 711,80 | -0,39% | 69.094,00 |
| 25.09.2024 | 708,00 | 716,20 | 706,20 | 714,60 | 0,31% | 49.573,00 |
| 24.09.2024 | 712,00 | 715,00 | 709,00 | 712,40 | 0,59% | 58.574,00 |
| 23.09.2024 | 702,40 | 709,20 | 700,80 | 708,20 | 0,60% | 54.208,00 |
| 20.09.2024 | 708,40 | 711,40 | 701,40 | 704,00 | -0,59% | 179.758,00 |
| 19.09.2024 | 703,00 | 712,40 | 702,80 | 708,20 | 0,94% | 68.786,00 |
| 18.09.2024 | 707,40 | 708,00 | 698,60 | 701,60 | -0,71% | 45.566,00 |
| 17.09.2024 | 700,40 | 708,40 | 700,40 | 706,60 | 0,97% | 57.081,00 |
| 16.09.2024 | 695,00 | 699,80 | 693,60 | 699,80 | 0,40% | 39.952,00 |
| 13.09.2024 | 698,40 | 701,40 | 694,00 | 697,00 | -0,09% | 58.066,00 |
| 12.09.2024 | 700,00 | 704,60 | 695,40 | 697,60 | 0,32% | 74.004,00 |
| 11.09.2024 | 697,60 | 701,60 | 692,40 | 695,40 | -0,26% | 69.048,00 |
| 10.09.2024 | 698,40 | 704,20 | 694,00 | 697,20 | -0,14% | 58.710,00 |
| 09.09.2024 | 696,00 | 698,20 | 690,60 | 698,20 | 0,84% | 57.531,00 |
| 06.09.2024 | 690,40 | 702,00 | 687,40 | 692,40 | -0,23% | 61.093,00 |
| 05.09.2024 | 687,20 | 698,20 | 687,20 | 694,00 | 0,87% | 63.775,00 |
| 04.09.2024 | 691,60 | 698,40 | 685,00 | 688,00 | -1,06% | 95.159,00 |
| 03.09.2024 | 689,80 | 703,00 | 680,60 | 695,40 | 1,10% | 136.110,00 |
| 02.09.2024 | 686,80 | 689,40 | 684,40 | 687,80 | 0,26% | 57.938,00 |
| 30.08.2024 | 682,80 | 686,80 | 682,20 | 686,00 | 0,44% | 86.661,00 |
| 29.08.2024 | 680,00 | 684,40 | 679,40 | 683,00 | 0,26% | 32.901,00 |
| 28.08.2024 | 676,20 | 682,40 | 676,20 | 681,20 | 0,92% | 44.619,00 |
| 27.08.2024 | 677,00 | 679,80 | 674,20 | 675,00 | -0,41% | 30.788,00 |
| 26.08.2024 | 675,00 | 679,60 | 673,60 | 677,80 | 0,06% | 30.386,00 |
| 23.08.2024 | 670,60 | 679,60 | 670,60 | 677,40 | 0,59% | 37.261,00 |
| 22.08.2024 | 670,00 | 675,60 | 669,40 | 673,40 | 0,75% | 37.888,00 |
| 21.08.2024 | 673,60 | 674,00 | 667,80 | 668,40 | -0,80% | 42.979,00 |
| 20.08.2024 | 675,40 | 677,20 | 672,20 | 673,80 | -0,15% | 38.038,00 |
| 19.08.2024 | 671,20 | 677,40 | 670,00 | 674,80 | 0,57% | 40.903,00 |
| 16.08.2024 | 670,00 | 672,00 | 667,40 | 671,00 | 0,48% | 40.907,00 |
| 15.08.2024 | 667,20 | 669,00 | 663,40 | 667,80 | 0,78% | 36.238,00 |
| 14.08.2024 | 657,60 | 663,40 | 656,80 | 662,60 | 1,07% | 40.188,00 |
| 13.08.2024 | 654,40 | 656,20 | 648,20 | 655,60 | 0,52% | 30.280,00 |
| 12.08.2024 | 653,00 | 656,80 | 650,00 | 652,20 | 0,62% | 31.775,00 |
| 09.08.2024 | 647,20 | 652,80 | 646,00 | 648,20 | 0,43% | 29.014,00 |
| 08.08.2024 | 641,20 | 645,40 | 633,20 | 645,40 | 0,31% | 44.865,00 |
| 07.08.2024 | 636,20 | 644,40 | 631,40 | 643,40 | 2,62% | 72.793,00 |
| 06.08.2024 | 636,00 | 636,00 | 621,60 | 627,00 | 0,03% | 67.280,00 |