785,921CHF
0,09%
Echtzeit-Aktienkurs Swiss Life Holding AG
Bid:
Ask:
Aktienkurse zur Swiss Life Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 782,11 | 786,18 | 779,77 | 785,20 | 0,00% | - |
| 27.02.2025 | 782,60 | 785,80 | 780,00 | 785,20 | 0,00% | 50.006,00 |
| 26.02.2025 | 776,60 | 786,60 | 775,40 | 785,20 | 1,21% | 75.011,00 |
| 25.02.2025 | 770,00 | 779,00 | 769,20 | 775,80 | 0,81% | 79.575,00 |
| 24.02.2025 | 763,20 | 769,80 | 763,20 | 769,60 | 0,68% | 47.346,00 |
| 21.02.2025 | 766,20 | 767,40 | 759,40 | 764,40 | 0,18% | 75.079,00 |
| 20.02.2025 | 762,00 | 765,20 | 759,00 | 763,00 | -0,21% | 69.928,00 |
| 19.02.2025 | 773,80 | 775,00 | 763,00 | 764,60 | -1,14% | 65.396,00 |
| 18.02.2025 | 773,00 | 775,60 | 770,20 | 773,40 | 0,05% | 57.097,00 |
| 17.02.2025 | 766,00 | 773,00 | 765,80 | 773,00 | 1,18% | 64.951,00 |
| 14.02.2025 | 770,00 | 770,00 | 760,20 | 764,00 | -0,39% | 65.277,00 |
| 13.02.2025 | 768,60 | 769,40 | 761,60 | 767,00 | -0,21% | 52.738,00 |
| 12.02.2025 | 767,00 | 771,00 | 766,00 | 768,60 | 0,21% | 58.803,00 |
| 11.02.2025 | 765,00 | 769,20 | 762,40 | 767,00 | 0,37% | 44.276,00 |
| 10.02.2025 | 756,60 | 764,20 | 754,80 | 764,20 | 1,16% | 72.086,00 |
| 07.02.2025 | 759,80 | 760,00 | 753,40 | 755,40 | 0,29% | 71.754,00 |
| 06.02.2025 | 753,00 | 754,80 | 749,80 | 753,20 | 0,51% | 48.317,00 |
| 05.02.2025 | 741,00 | 749,40 | 738,80 | 749,40 | 1,08% | 55.434,00 |
| 04.02.2025 | 741,80 | 742,00 | 737,00 | 741,40 | 0,00% | 46.143,00 |
| 03.02.2025 | 734,60 | 745,20 | 732,60 | 741,40 | -0,75% | 70.637,00 |
| 31.01.2025 | 753,00 | 753,40 | 746,60 | 747,00 | -0,21% | 71.046,00 |
| 30.01.2025 | 749,00 | 750,80 | 746,40 | 748,60 | 0,32% | 60.606,00 |
| 29.01.2025 | 747,00 | 749,60 | 744,60 | 746,20 | 0,21% | 51.402,00 |
| 28.01.2025 | 739,00 | 746,40 | 738,40 | 744,60 | 0,76% | 83.258,00 |
| 27.01.2025 | 730,40 | 740,60 | 729,40 | 739,00 | 1,15% | 70.884,00 |
| 24.01.2025 | 732,40 | 734,00 | 728,60 | 730,60 | -0,27% | 53.149,00 |
| 23.01.2025 | 731,80 | 735,20 | 730,00 | 732,60 | 0,11% | 70.449,00 |
| 22.01.2025 | 725,60 | 734,00 | 725,40 | 731,80 | 0,88% | 106.214,00 |
| 21.01.2025 | 720,40 | 725,60 | 719,00 | 725,40 | 0,50% | 46.828,00 |
| 20.01.2025 | 723,80 | 726,40 | 719,60 | 721,80 | -0,50% | 49.694,00 |
| 17.01.2025 | 720,00 | 727,00 | 719,00 | 725,40 | 0,95% | 74.723,00 |
| 16.01.2025 | 717,20 | 718,80 | 714,40 | 718,60 | 0,22% | 47.210,00 |
| 15.01.2025 | 712,00 | 717,60 | 710,40 | 717,00 | 1,36% | 55.318,00 |
| 14.01.2025 | 706,20 | 709,40 | 702,00 | 707,40 | 0,91% | 49.021,00 |
| 13.01.2025 | 699,60 | 703,00 | 694,60 | 701,00 | -0,28% | 71.070,00 |
| 10.01.2025 | 711,80 | 712,00 | 703,00 | 703,00 | -1,26% | 64.106,00 |
| 09.01.2025 | 713,20 | 718,00 | 712,00 | 712,00 | -0,48% | 55.199,00 |
| 08.01.2025 | 716,60 | 721,60 | 710,60 | 715,40 | -0,17% | 73.382,00 |
| 07.01.2025 | 709,00 | 719,00 | 706,00 | 716,60 | 0,53% | 71.409,00 |
| 06.01.2025 | 715,80 | 716,80 | 705,80 | 712,80 | 0,03% | 65.154,00 |
| 03.01.2025 | 706,20 | 714,80 | 704,00 | 712,60 | 2,18% | 94.052,00 |
| 02.01.2025 | 697,33 | 698,72 | 694,55 | 697,41 | -0,31% | - |
| 30.12.2024 | 696,80 | 702,20 | 696,20 | 699,60 | 0,32% | 43.978,00 |
| 27.12.2024 | 698,80 | 699,40 | 693,80 | 697,40 | 0,11% | 33.602,00 |
| 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 |