48,700€
0,62%
Echtzeit-Aktienkurs Swiss Life Holding AG (ADRs)
Bid:
Ask:
Aktienkurse zur Swiss Life Holding AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 49,65 | 49,75 | 48,70 | 48,90 | -1,41% | - |
| 07.09.2026 | 49,75 | 50,10 | 49,40 | 49,60 | -1,39% | - |
| 04.09.2026 | 49,75 | 50,30 | 49,40 | 50,30 | 0,90% | - |
| 03.09.2026 | 48,50 | 50,20 | 48,20 | 49,85 | 2,78% | - |
| 02.09.2026 | 48,40 | 49,30 | 48,20 | 48,50 | 0,00% | - |
| 01.09.2026 | 48,80 | 49,30 | 48,00 | 48,50 | -0,61% | - |
| 31.08.2026 | 48,80 | 49,30 | 48,40 | 48,80 | -0,41% | - |
| 28.08.2026 | 48,80 | 49,60 | 48,60 | 49,00 | 0,20% | - |
| 27.08.2026 | 49,10 | 49,30 | 48,70 | 48,90 | 0,00% | - |
| 26.08.2026 | 49,10 | 49,35 | 48,60 | 48,90 | -0,41% | - |
| 25.08.2026 | 48,90 | 49,45 | 48,70 | 49,10 | 0,41% | - |
| 24.08.2026 | 48,40 | 49,10 | 48,20 | 48,90 | 0,62% | - |
| 21.08.2026 | 48,50 | 48,80 | 48,20 | 48,60 | 0,00% | - |
| 20.08.2026 | 49,20 | 49,20 | 48,40 | 48,60 | -1,92% | - |
| 19.08.2026 | 49,30 | 49,65 | 48,10 | 49,55 | 0,92% | - |
| 18.08.2026 | 49,30 | 49,95 | 48,90 | 49,10 | -2,00% | - |
| 17.08.2026 | 49,75 | 50,15 | 49,40 | 50,10 | 0,50% | - |
| 14.08.2026 | 49,75 | 50,20 | 49,35 | 49,85 | 0,71% | - |
| 13.08.2026 | 49,75 | 50,50 | 49,00 | 49,50 | 0,61% | - |
| 12.08.2026 | 50,20 | 50,65 | 49,20 | 49,20 | -1,30% | - |
| 11.08.2026 | 51,25 | 51,25 | 49,75 | 49,85 | -2,25% | - |
| 10.08.2026 | 51,25 | 51,75 | 50,50 | 51,00 | 0,00% | 532,00 |
| 07.08.2026 | 51,25 | 51,75 | 50,50 | 51,00 | 0,00% | - |
| 06.08.2026 | 51,25 | 51,75 | 50,35 | 51,00 | 0,99% | - |
| 05.08.2026 | 51,50 | 52,00 | 50,50 | 50,50 | -1,94% | - |
| 04.08.2026 | 51,15 | 51,75 | 50,75 | 51,50 | 0,98% | - |
| 03.08.2026 | 51,75 | 51,75 | 50,50 | 51,00 | -0,97% | - |
| 31.07.2026 | 51,75 | 52,00 | 50,75 | 51,50 | 0,00% | - |
| 30.07.2026 | 50,20 | 51,50 | 49,90 | 51,50 | 3,31% | 3.200,00 |
| 29.07.2026 | 50,65 | 51,00 | 49,85 | 49,85 | -0,30% | - |
| 28.07.2026 | 50,75 | 51,00 | 50,00 | 50,00 | -1,48% | - |
| 27.07.2026 | 51,25 | 51,25 | 50,40 | 50,75 | 0,50% | - |
| 24.07.2026 | 50,75 | 51,00 | 50,30 | 50,50 | 0,00% | - |
| 23.07.2026 | 50,50 | 51,75 | 50,40 | 50,50 | -1,46% | - |
| 22.07.2026 | 50,75 | 52,00 | 50,65 | 51,25 | 0,49% | - |
| 21.07.2026 | 51,50 | 51,50 | 50,40 | 51,00 | 0,00% | - |
| 20.07.2026 | 51,75 | 51,75 | 50,75 | 51,00 | -0,97% | - |
| 17.07.2026 | 50,40 | 51,50 | 50,30 | 51,50 | 0,98% | - |
| 16.07.2026 | 51,25 | 51,25 | 50,50 | 51,00 | 0,00% | - |
| 15.07.2026 | 51,25 | 51,25 | 50,50 | 51,00 | 0,99% | - |
| 14.07.2026 | 50,55 | 51,50 | 50,05 | 50,50 | 0,20% | - |
| 13.07.2026 | 50,30 | 51,00 | 50,30 | 50,40 | -1,18% | - |
| 10.07.2026 | 50,30 | 51,00 | 50,05 | 51,00 | 1,19% | - |
| 09.07.2026 | 50,30 | 50,50 | 49,60 | 50,40 | 1,10% | - |
| 08.07.2026 | 49,95 | 50,05 | 49,30 | 49,85 | -0,40% | - |
| 07.07.2026 | 49,95 | 50,50 | 49,70 | 50,05 | 0,00% | - |
| 06.07.2026 | 49,20 | 50,30 | 48,90 | 50,05 | 1,52% | - |
| 03.07.2026 | 49,10 | 49,30 | 48,70 | 49,30 | 1,02% | - |
| 02.07.2026 | 48,20 | 49,00 | 47,90 | 48,80 | 1,04% | - |
| 01.07.2026 | 48,30 | 48,30 | 47,70 | 48,30 | 0,00% | - |
| 30.06.2026 | 48,40 | 48,50 | 47,90 | 48,30 | 0,21% | 432,00 |
| 29.06.2026 | 48,50 | 48,50 | 47,70 | 48,20 | 0,42% | - |
| 26.06.2026 | 47,40 | 48,40 | 47,40 | 48,00 | 0,21% | - |
| 25.06.2026 | 48,00 | 48,30 | 47,60 | 47,90 | 0,42% | - |
| 24.06.2026 | 48,10 | 48,30 | 47,50 | 47,70 | -0,62% | - |
| 23.06.2026 | 47,50 | 48,40 | 47,40 | 48,00 | -0,21% | - |
| 22.06.2026 | 47,20 | 48,50 | 47,00 | 48,10 | 1,91% | - |
| 19.06.2026 | 46,90 | 47,50 | 46,90 | 47,20 | 0,21% | - |
| 18.06.2026 | 47,50 | 47,70 | 47,10 | 47,10 | -0,42% | - |
| 17.06.2026 | 47,80 | 47,90 | 47,10 | 47,30 | -0,21% | - |
| 16.06.2026 | 47,40 | 47,80 | 47,20 | 47,40 | 0,21% | - |
| 15.06.2026 | 47,40 | 47,80 | 46,90 | 47,30 | 1,72% | - |
| 12.06.2026 | 46,80 | 46,90 | 46,30 | 46,50 | -0,43% | - |
| 11.06.2026 | 46,00 | 47,00 | 45,90 | 46,70 | 1,30% | - |
| 10.06.2026 | 45,90 | 46,35 | 45,50 | 46,10 | 0,22% | - |
| 09.06.2026 | 45,40 | 46,20 | 45,40 | 46,00 | 1,55% | - |
| 08.06.2026 | 45,70 | 45,90 | 45,30 | 45,30 | 1,12% | - |
| 05.06.2026 | 45,60 | 46,10 | 44,80 | 44,80 | -2,61% | - |
| 04.06.2026 | 45,20 | 46,00 | 45,00 | 46,00 | 1,77% | - |
| 03.06.2026 | 45,50 | 45,70 | 45,00 | 45,20 | -0,88% | - |
| 02.06.2026 | 45,80 | 45,90 | 45,30 | 45,60 | -0,65% | - |
| 01.06.2026 | 46,40 | 46,60 | 45,40 | 45,90 | -1,29% | - |
| 29.05.2026 | 46,70 | 46,90 | 46,20 | 46,50 | 0,22% | - |
| 28.05.2026 | 47,00 | 47,50 | 46,30 | 46,40 | -2,52% | - |
| 27.05.2026 | 47,90 | 47,90 | 47,10 | 47,60 | -0,42% | - |
| 26.05.2026 | 47,20 | 48,00 | 47,20 | 47,80 | 0,84% | - |
| 25.05.2026 | 47,90 | 48,00 | 47,30 | 47,40 | 1,07% | - |
| 22.05.2026 | 47,10 | 47,30 | 46,50 | 46,90 | -0,64% | - |
| 21.05.2026 | 46,70 | 47,40 | 46,50 | 47,20 | 0,85% | - |
| 20.05.2026 | 46,00 | 46,80 | 45,70 | 46,80 | 1,30% | - |
| 19.05.2026 | 47,00 | 47,40 | 46,20 | 46,20 | -2,12% | - |
| 18.05.2026 | 45,80 | 47,20 | 45,30 | 47,20 | 17,71% | - |
| 11.04.2025 | 37,50 | 40,30 | 37,30 | 40,10 | -0,74% | - |
| 10.04.2025 | 38,20 | 40,60 | 38,10 | 40,40 | -0,98% | - |
| 09.04.2025 | 38,40 | 40,80 | 37,40 | 40,80 | 6,25% | - |
| 08.04.2025 | 38,30 | 40,20 | 38,00 | 38,40 | 1,32% | - |
| 07.04.2025 | 39,40 | 39,70 | 36,20 | 37,90 | -5,49% | - |
| 04.04.2025 | 42,40 | 43,20 | 39,70 | 40,10 | -6,09% | - |
| 03.04.2025 | 40,90 | 43,10 | 40,90 | 42,70 | 0,71% | - |
| 02.04.2025 | 42,50 | 43,00 | 41,80 | 42,40 | 0,00% | 5,00 |
| 01.04.2025 | 41,80 | 43,10 | 41,80 | 42,40 | 0,95% | - |
| 31.03.2025 | 41,70 | 42,40 | 41,50 | 42,00 | 0,00% | - |
| 28.03.2025 | 42,30 | 42,80 | 41,70 | 42,00 | -1,18% | - |
| 27.03.2025 | 42,30 | 43,00 | 42,00 | 42,50 | 0,24% | - |
| 26.03.2025 | 42,10 | 43,20 | 42,00 | 42,40 | 0,47% | - |
| 25.03.2025 | 41,40 | 42,80 | 41,40 | 42,20 | 6,03% | - |
| 24.03.2025 | 41,30 | 41,90 | 39,40 | 39,80 | -3,63% | - |
| 21.03.2025 | 41,10 | 41,70 | 40,60 | 41,30 | 0,73% | - |
| 20.03.2025 | 40,90 | 41,80 | 40,40 | 41,00 | 0,24% | - |
| 19.03.2025 | 40,90 | 41,70 | 40,50 | 40,90 | 0,00% | - |