827,234CHF
0,25%
Echtzeit-Aktienkurs Swiss Life Holding AG
Bid:
Ask:
Aktienkurse zur Swiss Life Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 825,00 | 828,20 | 822,60 | 827,60 | 0,29% | 42.672,00 |
| 05.06.2025 | 822,00 | 828,40 | 820,40 | 825,20 | 0,12% | 44.607,00 |
| 04.06.2025 | 823,20 | 826,20 | 820,60 | 824,20 | 0,54% | 66.594,00 |
| 03.06.2025 | 826,20 | 827,20 | 818,40 | 819,80 | -0,15% | 55.456,00 |
| 02.06.2025 | 815,60 | 823,40 | 813,80 | 821,00 | -0,05% | 62.698,00 |
| 30.05.2025 | 819,00 | 827,40 | 818,80 | 821,40 | 0,64% | 121.564,00 |
| 28.05.2025 | 826,60 | 829,00 | 814,00 | 816,20 | -1,52% | 86.148,00 |
| 27.05.2025 | 823,20 | 829,80 | 821,80 | 828,80 | 0,31% | 50.860,00 |
| 26.05.2025 | 823,00 | 827,60 | 820,20 | 826,20 | 1,30% | 43.193,00 |
| 23.05.2025 | 826,80 | 828,60 | 803,60 | 815,60 | -1,14% | 89.623,00 |
| 22.05.2025 | 828,60 | 828,60 | 819,00 | 825,00 | -0,55% | 61.174,00 |
| 21.05.2025 | 821,00 | 830,00 | 818,60 | 829,60 | 1,57% | 92.534,00 |
| 20.05.2025 | 821,60 | 821,60 | 800,40 | 816,80 | 0,12% | 90.365,00 |
| 19.05.2025 | 810,20 | 815,80 | 806,80 | 815,80 | 0,94% | 87.566,00 |
| 16.05.2025 | 805,00 | 814,40 | 801,80 | 808,20 | -2,98% | 143.519,00 |
| 15.05.2025 | 827,00 | 836,20 | 826,40 | 833,00 | 0,48% | 105.782,00 |
| 14.05.2025 | 822,00 | 830,60 | 821,00 | 829,00 | 1,07% | 116.419,00 |
| 13.05.2025 | 827,60 | 833,80 | 819,80 | 820,20 | -1,11% | 104.476,00 |
| 12.05.2025 | 843,00 | 846,60 | 816,20 | 829,40 | -1,36% | 115.910,00 |
| 09.05.2025 | 840,80 | 842,20 | 835,00 | 840,80 | 0,12% | 149.967,00 |
| 08.05.2025 | 846,00 | 848,20 | 839,80 | 839,80 | -0,36% | 63.185,00 |
| 07.05.2025 | 848,00 | 850,80 | 837,80 | 842,80 | -0,38% | 64.409,00 |
| 06.05.2025 | 842,40 | 846,40 | 837,60 | 846,00 | 0,52% | 72.359,00 |
| 05.05.2025 | 837,40 | 842,80 | 834,80 | 841,60 | 1,03% | 77.243,00 |
| 02.05.2025 | 824,20 | 837,80 | 823,40 | 833,00 | 1,34% | 82.263,00 |
| 30.04.2025 | 817,40 | 822,00 | 814,20 | 822,00 | 1,13% | 97.615,00 |
| 29.04.2025 | 813,40 | 818,40 | 808,80 | 812,80 | 0,22% | 68.988,00 |
| 28.04.2025 | 810,00 | 813,40 | 803,20 | 811,00 | 1,05% | 103.523,00 |
| 25.04.2025 | 802,20 | 808,80 | 795,80 | 802,60 | 0,45% | 64.445,00 |
| 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% | 111.963,00 |
| 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% | 178.010,00 |
| 07.04.2025 | 706,00 | 736,80 | 660,00 | 706,00 | -7,23% | 286.398,00 |
| 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% | 86.346,00 |
| 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% | 81.401,00 |
| 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% | 54.532,00 |
| 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% | 75.765,00 |
| 21.03.2025 | 785,00 | 788,00 | 779,00 | 787,00 | -0,05% | 129.352,00 |
| 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% | 84.617,00 |
| 14.03.2025 | 749,80 | 770,40 | 737,00 | 770,40 | -2,13% | 232.078,00 |
| 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% | 107.400,00 |
| 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% | 90.404,00 |
| 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% | 64.955,00 |
| 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% | 46.145,00 |
| 03.02.2025 | 734,60 | 745,20 | 732,60 | 741,40 | -0,75% | 70.800,00 |
| 31.01.2025 | 753,00 | 753,40 | 746,60 | 747,00 | -0,21% | 71.047,00 |
| 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% | 106.249,00 |
| 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% | 74.733,00 |
| 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% | 55.348,00 |
| 14.01.2025 | 706,20 | 709,40 | 702,00 | 707,40 | 0,91% | 49.021,00 |