875,501CHF
-0,87%
Echtzeit-Aktienkurs Swiss Life Holding AG
Bid:
Ask:
Aktienkurse zur Swiss Life Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 885,29 | 885,29 | 873,95 | 875,08 | -0,92% | - |
| 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% | 50.204,00 |
| 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% | 36.809,00 |
| 24.11.2025 | 867,40 | 868,40 | 856,00 | 860,20 | -0,23% | 164.792,00 |
| 21.11.2025 | 856,80 | 866,60 | 854,20 | 862,20 | 0,37% | 43.580,00 |
| 20.11.2025 | 860,00 | 864,60 | 855,40 | 859,00 | 0,75% | 51.920,00 |
| 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% | 117.754,00 |
| 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% | 37.351,00 |
| 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% | 35.768,00 |
| 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% | 34.319,00 |
| 23.10.2025 | 865,80 | 872,60 | 861,40 | 870,60 | 1,21% | 40.589,00 |
| 22.10.2025 | 860,00 | 861,20 | 856,60 | 860,20 | 0,47% | 43.049,00 |
| 21.10.2025 | 852,20 | 858,40 | 852,20 | 856,20 | 0,21% | 32.230,00 |
| 20.10.2025 | 863,80 | 864,20 | 853,20 | 854,40 | -0,37% | 52.988,00 |
| 17.10.2025 | 862,00 | 862,20 | 848,40 | 857,60 | -1,33% | 80.420,00 |
| 16.10.2025 | 876,80 | 881,00 | 867,20 | 869,20 | -1,65% | 53.169,00 |
| 15.10.2025 | 884,00 | 888,60 | 881,80 | 883,80 | 0,25% | 47.971,00 |
| 14.10.2025 | 869,00 | 886,20 | 866,40 | 881,60 | 1,75% | 58.075,00 |
| 13.10.2025 | 873,60 | 874,40 | 865,20 | 866,40 | -0,32% | 30.655,00 |
| 10.10.2025 | 873,00 | 874,80 | 869,20 | 869,20 | -0,09% | 48.465,00 |
| 09.10.2025 | 866,40 | 875,40 | 866,20 | 870,00 | 0,35% | 40.785,00 |
| 08.10.2025 | 866,80 | 869,40 | 852,80 | 867,00 | 0,42% | 55.787,00 |
| 07.10.2025 | 865,40 | 867,40 | 861,80 | 863,40 | -0,28% | 36.582,00 |
| 06.10.2025 | 855,80 | 865,80 | 850,20 | 865,80 | 1,60% | 53.107,00 |
| 03.10.2025 | 857,00 | 857,00 | 847,80 | 852,20 | 0,05% | 39.876,00 |
| 02.10.2025 | 853,60 | 855,80 | 849,20 | 851,80 | -0,26% | 41.584,00 |
| 01.10.2025 | 853,80 | 856,80 | 850,40 | 854,00 | -0,19% | 34.904,00 |
| 30.09.2025 | 856,00 | 858,60 | 848,00 | 855,60 | 0,45% | 54.802,00 |
| 29.09.2025 | 848,20 | 856,40 | 845,40 | 851,80 | 1,07% | 60.527,00 |
| 26.09.2025 | 839,00 | 847,80 | 838,60 | 842,80 | 1,27% | 43.832,00 |
| 25.09.2025 | 831,80 | 835,00 | 828,80 | 832,20 | -0,45% | 41.665,00 |
| 24.09.2025 | 835,80 | 838,20 | 830,00 | 836,00 | -0,10% | 35.684,00 |
| 23.09.2025 | 837,60 | 840,80 | 834,00 | 836,80 | 0,48% | 48.635,00 |
| 22.09.2025 | 825,00 | 834,60 | 824,80 | 832,80 | 0,68% | 31.086,00 |
| 19.09.2025 | 822,40 | 827,60 | 822,00 | 827,20 | 0,71% | 78.008,00 |
| 18.09.2025 | 822,80 | 824,00 | 818,80 | 821,40 | 0,07% | 34.749,00 |
| 17.09.2025 | 822,40 | 826,00 | 817,80 | 820,80 | -0,29% | 37.175,00 |
| 16.09.2025 | 832,60 | 832,80 | 821,80 | 823,20 | -1,37% | 46.600,00 |
| 15.09.2025 | 839,00 | 839,40 | 831,60 | 834,60 | 0,24% | 43.021,00 |
| 12.09.2025 | 837,00 | 839,00 | 824,40 | 832,60 | -0,17% | 70.907,00 |
| 11.09.2025 | 836,80 | 839,60 | 832,60 | 834,00 | -0,02% | 30.793,00 |
| 10.09.2025 | 836,80 | 840,20 | 831,40 | 834,20 | 0,02% | 39.846,00 |
| 09.09.2025 | 834,20 | 838,00 | 831,60 | 834,00 | 0,31% | 47.518,00 |
| 08.09.2025 | 831,20 | 832,40 | 827,80 | 831,40 | -0,31% | 55.215,00 |
| 05.09.2025 | 848,80 | 851,20 | 834,00 | 834,00 | -1,70% | 69.058,00 |
| 04.09.2025 | 841,00 | 850,60 | 835,40 | 848,40 | 1,56% | 69.383,00 |
| 03.09.2025 | 815,00 | 838,00 | 813,00 | 835,40 | -1,21% | 117.175,00 |
| 02.09.2025 | 855,00 | 856,40 | 841,00 | 845,60 | -1,21% | 82.495,00 |
| 01.09.2025 | 863,20 | 865,40 | 854,60 | 856,00 | -0,93% | 56.573,00 |
| 29.08.2025 | 872,20 | 873,80 | 863,00 | 864,00 | -0,89% | 69.614,00 |
| 28.08.2025 | 881,00 | 881,40 | 868,00 | 871,80 | -0,55% | 42.352,00 |
| 27.08.2025 | 877,00 | 882,00 | 874,80 | 876,60 | -0,18% | 42.066,00 |
| 26.08.2025 | 887,80 | 888,00 | 875,40 | 878,20 | -1,99% | 85.916,00 |
| 25.08.2025 | 897,60 | 900,00 | 894,20 | 896,00 | -0,49% | 39.327,00 |
| 22.08.2025 | 905,80 | 905,80 | 898,80 | 900,40 | -0,64% | 38.991,00 |
| 21.08.2025 | 909,00 | 912,20 | 904,20 | 906,20 | -0,11% | 49.968,00 |
| 20.08.2025 | 903,80 | 907,20 | 899,80 | 907,20 | 0,02% | 42.084,00 |
| 19.08.2025 | 901,60 | 908,80 | 900,80 | 907,00 | 0,51% | 31.237,00 |
| 18.08.2025 | 900,60 | 903,60 | 898,60 | 902,40 | 0,04% | 34.660,00 |
| 15.08.2025 | 900,40 | 904,80 | 900,00 | 902,00 | 0,29% | 30.323,00 |
| 14.08.2025 | 895,80 | 904,60 | 891,60 | 899,40 | 1,03% | 48.120,00 |
| 13.08.2025 | 889,00 | 893,00 | 887,40 | 890,20 | 0,34% | 34.417,00 |
| 12.08.2025 | 892,00 | 894,20 | 887,20 | 887,20 | -0,07% | 40.875,00 |
| 11.08.2025 | 886,00 | 888,00 | 881,60 | 887,80 | 0,52% | 37.724,00 |
| 08.08.2025 | 885,20 | 887,20 | 879,60 | 883,20 | -0,38% | 44.333,00 |
| 07.08.2025 | 881,60 | 894,40 | 878,20 | 886,60 | 1,00% | 56.549,00 |
| 06.08.2025 | 865,80 | 877,80 | 862,80 | 877,80 | 1,95% | 59.085,00 |
| 05.08.2025 | 860,00 | 864,60 | 853,60 | 861,00 | 0,87% | 60.915,00 |
| 04.08.2025 | 826,00 | 854,20 | 825,00 | 853,60 | 3,25% | 75.469,00 |
| 01.08.2025 | 828,19 | 831,72 | 819,40 | 826,70 | -2,26% | - |
| 31.07.2025 | 848,80 | 850,80 | 843,60 | 845,80 | 0,33% | 48.839,00 |
| 30.07.2025 | 844,20 | 849,00 | 842,40 | 843,00 | -0,43% | 40.434,00 |
| 29.07.2025 | 842,40 | 847,20 | 841,40 | 846,60 | 0,88% | 37.099,00 |
| 28.07.2025 | 846,40 | 848,20 | 838,20 | 839,20 | -0,69% | 31.618,00 |
| 25.07.2025 | 844,80 | 846,60 | 841,80 | 845,00 | -0,07% | 38.721,00 |
| 24.07.2025 | 845,00 | 849,40 | 839,80 | 845,60 | 0,67% | 42.546,00 |
| 23.07.2025 | 836,40 | 842,80 | 834,80 | 840,00 | 1,25% | 48.564,00 |
| 22.07.2025 | 829,80 | 832,60 | 824,80 | 829,60 | -0,29% | 41.459,00 |
| 21.07.2025 | 828,40 | 832,40 | 826,80 | 832,00 | 0,39% | 42.928,00 |
| 18.07.2025 | 822,20 | 828,80 | 822,20 | 828,80 | 1,12% | 50.875,00 |
| 17.07.2025 | 822,40 | 824,00 | 817,00 | 819,60 | 0,12% | 38.813,00 |