983,600€
2,00%
Echtzeit-Aktienkurs Swiss Life Holding AG
Bid:
Ask:
Aktienkurse zur Swiss Life Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2026 | 962,40 | 979,80 | 960,90 | 978,00 | 1,42% | - |
| 08.04.2026 | 965,80 | 1.022,25 | 963,30 | 964,30 | 0,78% | 54,00 |
| 07.04.2026 | 950,30 | 969,90 | 949,90 | 956,80 | 0,30% | 1,00 |
| 02.04.2026 | 957,60 | 961,90 | 935,30 | 953,90 | -0,43% | 6,00 |
| 01.04.2026 | 957,30 | 966,30 | 951,60 | 958,00 | 0,52% | 4,00 |
| 31.03.2026 | 939,90 | 955,40 | 933,70 | 953,00 | 3,27% | - |
| 30.03.2026 | 907,20 | 923,00 | 902,20 | 922,80 | 1,72% | - |
| 27.03.2026 | 913,90 | 920,50 | 906,80 | 907,20 | -0,94% | - |
| 26.03.2026 | 910,00 | 923,60 | 907,70 | 915,80 | -0,43% | 33,00 |
| 25.03.2026 | 910,20 | 923,30 | 906,20 | 919,80 | 1,29% | 8,00 |
| 24.03.2026 | 904,40 | 911,40 | 894,10 | 908,10 | -0,20% | - |
| 23.03.2026 | 890,00 | 915,70 | 877,50 | 909,90 | 1,14% | 46,00 |
| 20.03.2026 | 917,70 | 927,40 | 893,30 | 899,60 | -1,92% | 20,00 |
| 19.03.2026 | 923,10 | 928,40 | 905,90 | 917,20 | -0,49% | 28,00 |
| 18.03.2026 | 937,90 | 945,30 | 920,00 | 921,70 | -1,34% | 1,00 |
| 17.03.2026 | 916,80 | 934,70 | 908,00 | 934,20 | 1,92% | 7,00 |
| 16.03.2026 | 911,30 | 919,60 | 893,70 | 916,60 | 1,42% | 5,00 |
| 13.03.2026 | 897,60 | 911,20 | 888,40 | 903,80 | 0,69% | - |
| 12.03.2026 | 911,30 | 923,50 | 878,80 | 897,60 | -2,94% | 95,00 |
| 11.03.2026 | 928,10 | 928,30 | 919,60 | 924,80 | -0,11% | - |
| 10.03.2026 | 928,90 | 939,70 | 924,00 | 925,80 | -0,41% | - |
| 09.03.2026 | 888,70 | 934,60 | 888,70 | 929,60 | 1,15% | 1,00 |
| 06.03.2026 | 938,80 | 939,70 | 907,30 | 919,00 | -1,00% | 52,00 |
| 05.03.2026 | 925,50 | 939,30 | 917,30 | 928,30 | -0,20% | - |
| 04.03.2026 | 916,70 | 936,20 | 905,50 | 930,20 | 1,00% | 40,00 |
| 03.03.2026 | 953,30 | 953,30 | 894,50 | 921,00 | -3,64% | 76,00 |
| 02.03.2026 | 959,50 | 966,70 | 946,40 | 955,80 | -1,08% | 8,00 |
| 27.02.2026 | 963,80 | 974,40 | 960,30 | 966,20 | 0,29% | 10,00 |
| 26.02.2026 | 960,10 | 965,70 | 953,80 | 963,40 | -0,04% | 11,00 |
| 25.02.2026 | 953,00 | 963,80 | 951,80 | 963,80 | 1,20% | 4,00 |
| 24.02.2026 | 953,50 | 956,90 | 942,10 | 952,40 | -0,01% | 16,00 |
| 23.02.2026 | 945,90 | 960,90 | 945,90 | 952,50 | -0,04% | 16,00 |
| 20.02.2026 | 947,10 | 955,10 | 943,90 | 952,90 | 1,77% | 2,00 |
| 19.02.2026 | 938,20 | 945,60 | 934,60 | 936,30 | -0,16% | 2,00 |
| 18.02.2026 | 941,80 | 947,60 | 937,00 | 937,80 | -0,18% | 7,00 |
| 17.02.2026 | 936,80 | 948,60 | 935,80 | 939,50 | 0,10% | 4,00 |
| 16.02.2026 | 937,90 | 947,40 | 932,90 | 938,60 | 0,04% | 27,00 |
| 13.02.2026 | 938,10 | 954,00 | 932,80 | 938,20 | -0,17% | - |
| 12.02.2026 | 945,70 | 949,90 | 936,30 | 939,80 | -0,58% | 31,00 |
| 11.02.2026 | 955,60 | 960,80 | 940,70 | 945,30 | -1,07% | 15,00 |
| 10.02.2026 | 954,80 | 963,30 | 942,20 | 955,50 | 0,07% | 38,00 |
| 09.02.2026 | 951,50 | 955,60 | 938,70 | 954,80 | 0,59% | 112,00 |
| 06.02.2026 | 943,50 | 949,70 | 940,10 | 949,20 | 0,55% | 8,00 |
| 05.02.2026 | 947,80 | 953,90 | 940,50 | 944,00 | -0,24% | 50,00 |
| 04.02.2026 | 932,80 | 960,00 | 932,80 | 946,30 | 1,44% | 10,00 |
| 03.02.2026 | 936,00 | 941,00 | 929,10 | 932,90 | -0,19% | - |
| 02.02.2026 | 915,90 | 935,30 | 915,50 | 934,70 | 0,97% | 67,00 |
| 30.01.2026 | 934,00 | 934,70 | 923,40 | 925,70 | -0,38% | 4,00 |
| 29.01.2026 | 916,20 | 929,70 | 915,00 | 929,20 | 1,25% | 25,00 |
| 28.01.2026 | 915,10 | 921,60 | 910,30 | 917,70 | 0,32% | 21,00 |
| 27.01.2026 | 904,50 | 918,00 | 902,50 | 914,80 | 1,32% | 3,00 |
| 26.01.2026 | 893,80 | 906,40 | 893,20 | 902,90 | 1,53% | 58,00 |
| 23.01.2026 | 915,30 | 915,70 | 887,40 | 889,30 | -2,82% | 47,00 |
| 22.01.2026 | 917,00 | 925,60 | 912,40 | 915,10 | -0,28% | 11,00 |
| 21.01.2026 | 923,40 | 928,60 | 906,20 | 917,70 | -0,58% | 28,00 |
| 20.01.2026 | 934,60 | 934,60 | 920,50 | 923,10 | -1,35% | 23,00 |
| 19.01.2026 | 937,20 | 943,20 | 923,70 | 935,70 | -0,17% | 20,00 |
| 16.01.2026 | 936,60 | 941,10 | 931,20 | 937,30 | 0,12% | 80,00 |
| 15.01.2026 | 937,60 | 942,90 | 929,40 | 936,20 | 0,20% | 36,00 |
| 14.01.2026 | 935,10 | 936,10 | 920,20 | 934,30 | 0,00% | 35,00 |
| 13.01.2026 | 960,30 | 960,70 | 926,70 | 934,30 | -2,65% | 39,00 |
| 12.01.2026 | 958,30 | 962,80 | 941,20 | 959,70 | 0,03% | 80,00 |
| 09.01.2026 | 977,00 | 983,30 | 951,70 | 959,40 | -1,86% | 15,00 |
| 08.01.2026 | 971,30 | 979,80 | 962,00 | 977,60 | 0,02% | 40,00 |
| 07.01.2026 | 1.004,75 | 1.005,75 | 961,70 | 977,40 | -2,55% | 43,00 |
| 06.01.2026 | 1.005,25 | 1.015,25 | 999,70 | 1.003,00 | 0,00% | - |
| 05.01.2026 | 990,50 | 1.004,50 | 970,80 | 1.003,00 | 1,56% | 155,00 |
| 02.01.2026 | 985,70 | 987,60 | 982,60 | 987,60 | 0,24% | - |
| 30.12.2025 | 987,10 | 988,10 | 980,50 | 985,20 | -0,29% | 2,00 |
| 29.12.2025 | 993,90 | 996,30 | 982,70 | 988,10 | -0,33% | 8,00 |
| 23.12.2025 | 982,20 | 993,20 | 982,10 | 991,40 | 0,95% | - |
| 22.12.2025 | 975,10 | 986,60 | 969,00 | 982,10 | 0,53% | 50,00 |
| 19.12.2025 | 971,30 | 979,50 | 970,00 | 976,90 | 0,36% | 27,00 |
| 18.12.2025 | 966,60 | 975,80 | 962,20 | 973,40 | 0,57% | 6,00 |
| 17.12.2025 | 960,40 | 971,10 | 959,40 | 967,90 | 0,84% | 100,00 |
| 16.12.2025 | 949,90 | 959,90 | 946,10 | 959,80 | 1,11% | - |
| 15.12.2025 | 939,40 | 952,40 | 934,70 | 949,30 | 1,61% | 10,00 |
| 12.12.2025 | 931,60 | 939,80 | 928,90 | 934,30 | 0,25% | 10,00 |
| 11.12.2025 | 933,70 | 933,70 | 918,70 | 932,00 | -0,05% | 1,00 |
| 10.12.2025 | 936,60 | 940,20 | 925,00 | 932,50 | -0,48% | 1,00 |
| 09.12.2025 | 935,90 | 944,10 | 935,10 | 937,00 | 0,10% | 121,00 |
| 08.12.2025 | 934,40 | 938,20 | 930,70 | 936,10 | 0,10% | 27,00 |
| 05.12.2025 | 929,80 | 941,30 | 927,50 | 935,20 | 0,55% | - |
| 04.12.2025 | 936,50 | 938,00 | 922,10 | 930,10 | -0,57% | 7,00 |
| 03.12.2025 | 948,90 | 950,50 | 929,80 | 935,40 | -1,36% | 10,00 |
| 02.12.2025 | 935,70 | 949,50 | 931,30 | 948,30 | 1,35% | 16,00 |
| 01.12.2025 | 942,20 | 944,40 | 932,90 | 935,70 | -1,28% | 9,00 |
| 28.11.2025 | 944,10 | 948,50 | 935,30 | 947,80 | 0,51% | 1,00 |
| 27.11.2025 | 940,00 | 945,60 | 938,20 | 943,00 | 0,28% | 4,00 |
| 26.11.2025 | 931,00 | 941,80 | 927,70 | 940,40 | 1,04% | 12,00 |
| 25.11.2025 | 924,50 | 931,50 | 915,50 | 930,70 | 0,71% | - |
| 24.11.2025 | 932,30 | 933,50 | 918,70 | 924,10 | -0,54% | - |
| 21.11.2025 | 915,60 | 932,80 | 914,90 | 929,10 | 1,08% | 8,00 |
| 20.11.2025 | 925,60 | 930,10 | 916,00 | 919,20 | 0,26% | - |
| 19.11.2025 | 917,50 | 920,90 | 911,80 | 916,80 | -0,19% | 2,00 |
| 18.11.2025 | 922,70 | 926,50 | 913,70 | 918,50 | -1,06% | 7,00 |
| 17.11.2025 | 944,70 | 948,00 | 927,30 | 928,30 | -1,76% | - |
| 14.11.2025 | 955,60 | 958,80 | 942,30 | 944,90 | -1,14% | 20,00 |
| 13.11.2025 | 941,50 | 960,70 | 941,00 | 955,80 | 1,64% | 20,00 |
| 12.11.2025 | 961,70 | 971,10 | 916,00 | 940,40 | -2,06% | 31,00 |