805,089CHF
0,76%
Echtzeit-Aktienkurs Swiss Life Holding AG
Bid:
Ask:
Aktienkurse zur Swiss Life Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 805,45 | 808,93 | 796,00 | 804,66 | 0,71% | - |
| 24.04.2025 | 794,40 | 801,00 | 793,40 | 799,00 | 0,88% | 68.724,00 |
| 23.04.2025 | 795,80 | 796,40 | 785,60 | 792,00 | 0,38% | 111.959,00 |
| 22.04.2025 | 783,40 | 793,60 | 781,60 | 789,00 | 0,74% | 63.567,00 |
| 17.04.2025 | 782,20 | 784,00 | 773,00 | 783,20 | 0,38% | 91.149,00 |
| 16.04.2025 | 770,00 | 780,20 | 769,00 | 780,20 | 0,57% | 80.597,00 |
| 15.04.2025 | 759,60 | 776,40 | 757,80 | 775,80 | 2,43% | 100.899,00 |
| 14.04.2025 | 759,00 | 764,40 | 749,60 | 757,40 | 1,80% | 87.524,00 |
| 11.04.2025 | 747,00 | 750,00 | 733,80 | 744,00 | 0,46% | 68.168,00 |
| 10.04.2025 | 787,00 | 787,00 | 740,00 | 740,60 | 4,28% | 179.375,00 |
| 09.04.2025 | 714,20 | 727,20 | 693,80 | 710,20 | -3,45% | 149.548,00 |
| 08.04.2025 | 722,80 | 746,80 | 713,80 | 735,60 | 4,19% | 178.001,00 |
| 07.04.2025 | 706,00 | 736,40 | 660,00 | 706,00 | -7,23% | 286.316,00 |
| 04.04.2025 | 798,80 | 801,60 | 751,60 | 761,00 | -5,61% | 215.921,00 |
| 03.04.2025 | 801,60 | 806,60 | 797,60 | 806,20 | -0,76% | 85.846,00 |
| 02.04.2025 | 810,20 | 813,20 | 805,00 | 812,40 | 0,45% | 47.329,00 |
| 01.04.2025 | 805,80 | 814,40 | 805,00 | 808,80 | 0,72% | 60.760,00 |
| 31.03.2025 | 802,00 | 808,20 | 798,40 | 803,00 | -0,54% | 81.003,00 |
| 28.03.2025 | 809,00 | 811,00 | 802,60 | 807,40 | -0,32% | 66.758,00 |
| 27.03.2025 | 810,00 | 813,00 | 806,40 | 810,00 | -0,59% | 69.639,00 |
| 26.03.2025 | 809,00 | 817,60 | 809,00 | 814,80 | 0,64% | 54.315,00 |
| 25.03.2025 | 794,40 | 810,60 | 794,40 | 809,60 | 2,22% | 109.922,00 |
| 24.03.2025 | 789,60 | 796,40 | 788,00 | 792,00 | 0,64% | 71.115,00 |
| 21.03.2025 | 785,00 | 788,00 | 779,00 | 787,00 | -0,05% | 129.346,00 |
| 20.03.2025 | 785,00 | 790,60 | 781,20 | 787,40 | 0,41% | 70.345,00 |
| 19.03.2025 | 780,20 | 787,40 | 779,20 | 784,20 | 0,26% | 60.635,00 |
| 18.03.2025 | 782,60 | 785,20 | 777,00 | 782,20 | 0,33% | 60.666,00 |
| 17.03.2025 | 766,80 | 781,40 | 766,80 | 779,60 | 1,19% | 84.524,00 |
| 14.03.2025 | 749,80 | 770,40 | 737,00 | 770,40 | -2,13% | 231.933,00 |
| 13.03.2025 | 782,40 | 792,40 | 782,40 | 787,20 | 0,74% | 64.409,00 |
| 12.03.2025 | 777,40 | 784,00 | 774,80 | 781,40 | 1,32% | 66.126,00 |
| 11.03.2025 | 785,80 | 785,80 | 771,00 | 771,20 | -1,68% | 107.114,00 |
| 10.03.2025 | 796,00 | 797,00 | 781,00 | 784,40 | -0,86% | 74.619,00 |
| 07.03.2025 | 781,00 | 792,00 | 778,40 | 791,20 | 0,61% | 73.200,00 |
| 06.03.2025 | 795,00 | 797,00 | 779,80 | 786,40 | -0,91% | 90.231,00 |
| 05.03.2025 | 797,60 | 798,60 | 791,00 | 793,60 | 0,79% | 58.024,00 |
| 04.03.2025 | 792,40 | 798,80 | 786,80 | 787,40 | -1,18% | 66.247,00 |
| 03.03.2025 | 788,00 | 799,20 | 782,80 | 796,80 | 1,53% | 65.997,00 |
| 28.02.2025 | 784,80 | 786,20 | 779,60 | 784,80 | -0,05% | 101.693,00 |
| 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 |