981,200€
0,20%
Echtzeit-Aktienkurs Swiss Life Holding AG
Bid:
Ask:
Aktienkurse zur Swiss Life Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 980,30 | 987,30 | 979,50 | 980,70 | 0,15% | 9,00 |
| 27.08.2026 | 981,80 | 986,70 | 972,80 | 979,20 | -0,37% | - |
| 26.08.2026 | 983,50 | 987,90 | 980,60 | 982,80 | 0,07% | 1,00 |
| 25.08.2026 | 979,50 | 985,10 | 979,50 | 982,10 | 0,24% | - |
| 24.08.2026 | 970,20 | 981,80 | 970,20 | 979,70 | 0,77% | - |
| 21.08.2026 | 977,60 | 977,60 | 970,10 | 972,20 | -0,21% | 1,00 |
| 20.08.2026 | 979,60 | 979,60 | 971,10 | 974,20 | -0,56% | - |
| 19.08.2026 | 984,30 | 989,00 | 976,80 | 979,70 | -0,84% | - |
| 18.08.2026 | 989,40 | 996,30 | 985,50 | 988,00 | -0,68% | - |
| 17.08.2026 | 996,30 | 1.000,25 | 988,60 | 994,80 | -0,23% | - |
| 14.08.2026 | 997,20 | 999,20 | 992,20 | 997,10 | -0,02% | - |
| 13.08.2026 | 998,60 | 1.006,50 | 994,40 | 997,30 | -0,11% | 1,00 |
| 12.08.2026 | 998,20 | 1.008,50 | 995,50 | 998,40 | 0,07% | - |
| 11.08.2026 | 1.023,00 | 1.023,00 | 996,30 | 997,70 | -2,16% | 2,00 |
| 10.08.2026 | 1.024,50 | 1.024,50 | 1.012,25 | 1.019,75 | -0,54% | 6,00 |
| 07.08.2026 | 1.014,50 | 1.026,25 | 1.008,75 | 1.025,25 | 1,18% | - |
| 06.08.2026 | 1.012,50 | 1.024,00 | 1.005,75 | 1.013,25 | 0,07% | 35,00 |
| 05.08.2026 | 1.030,50 | 1.034,00 | 1.010,00 | 1.012,50 | -1,72% | - |
| 04.08.2026 | 1.022,75 | 1.032,25 | 1.015,50 | 1.030,25 | 0,98% | 8,00 |
| 03.08.2026 | 1.027,50 | 1.046,25 | 1.018,25 | 1.020,25 | -0,68% | 2,00 |
| 31.07.2026 | 1.035,25 | 1.036,75 | 1.023,75 | 1.027,25 | -0,63% | 15,00 |
| 30.07.2026 | 1.005,75 | 1.042,75 | 1.005,75 | 1.033,75 | 2,12% | 1,00 |
| 29.07.2026 | 1.015,50 | 1.019,25 | 1.000,15 | 1.012,25 | -0,22% | - |
| 28.07.2026 | 1.020,00 | 1.020,00 | 1.009,25 | 1.014,50 | -0,20% | - |
| 27.07.2026 | 1.026,00 | 1.029,50 | 1.010,75 | 1.016,50 | 0,07% | 1,00 |
| 24.07.2026 | 1.016,25 | 1.029,00 | 1.013,75 | 1.015,75 | -0,25% | 3,00 |
| 23.07.2026 | 1.019,25 | 1.026,50 | 1.012,75 | 1.018,25 | -0,20% | - |
| 22.07.2026 | 1.018,75 | 1.035,75 | 1.013,75 | 1.020,25 | 0,29% | 4,00 |
| 21.07.2026 | 1.011,50 | 1.020,25 | 1.010,75 | 1.017,25 | -0,10% | - |
| 20.07.2026 | 1.031,50 | 1.032,25 | 1.015,75 | 1.018,25 | -0,83% | 5,00 |
| 17.07.2026 | 1.005,00 | 1.036,25 | 997,60 | 1.026,75 | 0,79% | 80,00 |
| 16.07.2026 | 1.023,50 | 1.026,75 | 1.013,50 | 1.018,75 | -0,39% | - |
| 15.07.2026 | 1.016,75 | 1.024,00 | 1.010,75 | 1.022,75 | 0,59% | 2,00 |
| 14.07.2026 | 1.006,25 | 1.022,00 | 1.004,25 | 1.016,75 | 1,04% | 35,00 |
| 13.07.2026 | 1.013,50 | 1.017,50 | 1.004,75 | 1.006,25 | -0,67% | - |
| 10.07.2026 | 1.005,75 | 1.018,25 | 1.003,75 | 1.013,00 | 0,67% | 2,00 |
| 09.07.2026 | 998,50 | 1.006,75 | 995,20 | 1.006,25 | 0,75% | 20,00 |
| 08.07.2026 | 1.001,25 | 1.001,25 | 985,90 | 998,80 | -0,22% | - |
| 07.07.2026 | 1.003,25 | 1.006,75 | 996,60 | 1.001,00 | -0,17% | 8,00 |
| 06.07.2026 | 985,40 | 1.004,50 | 983,70 | 1.002,75 | 1,71% | 9,00 |
| 03.07.2026 | 976,80 | 986,10 | 975,30 | 985,90 | 1,44% | 1,00 |
| 02.07.2026 | 963,40 | 978,10 | 959,30 | 971,90 | 0,89% | 1,00 |
| 01.07.2026 | 962,80 | 966,10 | 953,50 | 963,30 | -0,28% | - |
| 30.06.2026 | 968,10 | 970,20 | 960,80 | 966,00 | 0,32% | - |
| 29.06.2026 | 965,70 | 967,30 | 952,40 | 962,90 | 0,35% | - |
| 26.06.2026 | 959,10 | 964,60 | 947,90 | 959,50 | 0,13% | - |
| 25.06.2026 | 955,20 | 964,90 | 955,00 | 958,30 | 0,54% | 2,00 |
| 24.06.2026 | 956,40 | 958,90 | 948,90 | 953,20 | -0,33% | 2,00 |
| 23.06.2026 | 962,20 | 965,60 | 951,00 | 956,40 | -0,47% | 5,00 |
| 22.06.2026 | 944,10 | 965,30 | 942,90 | 960,90 | 1,88% | 50,00 |
| 19.06.2026 | 944,70 | 946,40 | 936,90 | 943,20 | -0,19% | 1,00 |
| 18.06.2026 | 948,80 | 954,80 | 941,50 | 945,00 | 0,16% | - |
| 17.06.2026 | 950,80 | 955,50 | 941,40 | 943,50 | -1,04% | - |
| 16.06.2026 | 948,50 | 953,90 | 945,70 | 953,40 | 0,34% | 3,00 |
| 15.06.2026 | 935,10 | 951,30 | 935,10 | 950,20 | 2,01% | 19,00 |
| 12.06.2026 | 934,90 | 935,60 | 925,60 | 931,50 | 0,55% | - |
| 11.06.2026 | 918,80 | 931,20 | 918,80 | 926,40 | 0,82% | - |
| 10.06.2026 | 921,80 | 925,20 | 908,90 | 918,90 | -0,26% | - |
| 09.06.2026 | 909,30 | 922,60 | 906,70 | 921,30 | 1,33% | 1,00 |
| 08.06.2026 | 914,10 | 916,50 | 906,80 | 909,20 | -0,20% | 6,00 |
| 05.06.2026 | 918,20 | 921,40 | 909,20 | 911,00 | -0,77% | 17,00 |
| 04.06.2026 | 903,30 | 918,80 | 901,90 | 918,10 | 1,50% | - |
| 03.06.2026 | 913,00 | 914,10 | 902,20 | 904,50 | -0,71% | - |
| 02.06.2026 | 915,50 | 919,50 | 909,30 | 911,00 | -0,53% | 15,00 |
| 01.06.2026 | 926,40 | 929,40 | 908,50 | 915,90 | -1,11% | 2,00 |
| 29.05.2026 | 933,20 | 934,70 | 923,50 | 926,20 | -0,36% | 32,00 |
| 28.05.2026 | 933,30 | 948,20 | 928,30 | 929,50 | -2,13% | 33,00 |
| 27.05.2026 | 954,40 | 957,80 | 946,40 | 949,70 | -0,63% | 1,00 |
| 26.05.2026 | 949,30 | 959,10 | 944,50 | 955,70 | 0,68% | - |
| 25.05.2026 | 938,20 | 961,50 | 938,20 | 949,20 | 1,12% | - |
| 22.05.2026 | 947,30 | 947,30 | 931,60 | 938,70 | 0,06% | - |
| 21.05.2026 | 939,80 | 943,10 | 930,40 | 938,10 | 0,15% | 1,00 |
| 20.05.2026 | 920,30 | 937,30 | 912,20 | 936,70 | 1,36% | 4,00 |
| 19.05.2026 | 937,70 | 947,10 | 922,20 | 924,10 | -2,01% | 1,00 |
| 18.05.2026 | 922,10 | 944,30 | 907,60 | 943,10 | 1,95% | 9,00 |
| 15.05.2026 | 910,40 | 934,50 | 910,40 | 925,10 | 0,59% | - |
| 14.05.2026 | 920,90 | 927,60 | 915,50 | 919,70 | -0,13% | 24,00 |
| 13.05.2026 | 931,30 | 935,70 | 907,60 | 920,90 | -0,54% | 6,00 |
| 12.05.2026 | 929,40 | 930,50 | 920,50 | 925,90 | -0,56% | 10,00 |
| 11.05.2026 | 919,90 | 935,00 | 917,60 | 931,10 | -3,62% | 80,00 |
| 08.05.2026 | 978,80 | 979,90 | 953,90 | 966,10 | -1,34% | 1,00 |
| 07.05.2026 | 1.000,25 | 1.003,50 | 976,70 | 979,20 | -2,07% | - |
| 06.05.2026 | 980,00 | 1.005,25 | 980,00 | 999,90 | 2,10% | 1,00 |
| 05.05.2026 | 986,00 | 993,50 | 974,40 | 979,30 | -0,66% | - |
| 04.05.2026 | 1.003,25 | 1.004,50 | 980,90 | 985,80 | -1,64% | 4,00 |
| 30.04.2026 | 981,40 | 1.003,50 | 973,10 | 1.002,25 | 2,24% | 8,00 |
| 29.04.2026 | 1.009,00 | 1.012,25 | 980,10 | 980,30 | -2,07% | 40,00 |
| 28.04.2026 | 1.007,50 | 1.011,75 | 999,15 | 1.001,05 | -0,66% | - |
| 27.04.2026 | 1.013,00 | 1.013,25 | 999,90 | 1.007,75 | -0,54% | - |
| 24.04.2026 | 1.021,50 | 1.025,75 | 1.006,75 | 1.013,25 | -0,76% | 102,00 |
| 23.04.2026 | 1.012,75 | 1.025,00 | 1.012,75 | 1.021,00 | -0,56% | - |
| 22.04.2026 | 1.030,50 | 1.037,25 | 1.021,75 | 1.026,75 | -0,22% | 204,00 |
| 21.04.2026 | 1.031,50 | 1.034,75 | 1.024,00 | 1.029,00 | -0,05% | - |
| 20.04.2026 | 1.020,50 | 1.032,25 | 997,20 | 1.029,50 | 0,96% | 42,00 |
| 17.04.2026 | 1.006,75 | 1.025,25 | 1.006,50 | 1.019,75 | 1,29% | - |
| 16.04.2026 | 1.005,75 | 1.011,75 | 1.003,75 | 1.006,75 | 0,22% | 2,00 |
| 15.04.2026 | 1.004,25 | 1.008,75 | 998,10 | 1.004,50 | -0,10% | 10,00 |
| 14.04.2026 | 996,20 | 1.005,75 | 991,30 | 1.005,50 | 0,84% | 12,00 |
| 13.04.2026 | 970,80 | 998,00 | 970,30 | 997,10 | 2,04% | 6,00 |
| 10.04.2026 | 981,40 | 987,50 | 974,20 | 977,20 | -0,40% | 4,00 |