56,080$
0,16%
Echtzeit-Aktienkurs Sun Life Financial Inc.
Bid:
Ask:
Aktienkurse zur Sun Life Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 56,09 | 56,16 | 55,81 | 56,08 | 0,16% | 230.836,00 |
| 12.09.2024 | 55,45 | 56,04 | 55,00 | 55,99 | 1,21% | 300.474,00 |
| 11.09.2024 | 54,92 | 55,35 | 54,49 | 55,32 | 0,51% | 357.929,00 |
| 10.09.2024 | 54,96 | 55,08 | 54,41 | 55,04 | 0,05% | 573.982,00 |
| 09.09.2024 | 54,74 | 55,16 | 54,74 | 55,01 | 0,71% | 235.179,00 |
| 06.09.2024 | 55,17 | 55,59 | 54,33 | 54,62 | -0,93% | 329.377,00 |
| 05.09.2024 | 55,50 | 55,66 | 55,04 | 55,13 | -0,49% | 454.774,00 |
| 04.09.2024 | 54,83 | 55,50 | 54,62 | 55,40 | 1,08% | 578.669,00 |
| 03.09.2024 | 54,18 | 54,85 | 54,17 | 54,81 | 0,53% | 588.120,00 |
| 30.08.2024 | 54,38 | 54,63 | 54,10 | 54,52 | 0,65% | 332.097,00 |
| 29.08.2024 | 53,89 | 54,35 | 53,69 | 54,17 | 0,43% | 355.484,00 |
| 28.08.2024 | 54,01 | 54,39 | 53,50 | 53,94 | -1,39% | 585.143,00 |
| 27.08.2024 | 54,41 | 55,04 | 54,41 | 54,70 | 0,26% | 3.450.111,00 |
| 26.08.2024 | 54,60 | 55,01 | 54,53 | 54,56 | 0,13% | 317.470,00 |
| 23.08.2024 | 53,60 | 54,53 | 53,60 | 54,49 | 2,16% | 392.825,00 |
| 22.08.2024 | 53,22 | 53,61 | 53,09 | 53,34 | 0,23% | 351.825,00 |
| 21.08.2024 | 52,43 | 53,28 | 52,43 | 53,22 | 1,66% | 355.974,00 |
| 20.08.2024 | 52,53 | 52,63 | 52,20 | 52,35 | -0,38% | 656.294,00 |
| 19.08.2024 | 52,37 | 52,79 | 52,34 | 52,55 | 0,34% | 293.838,00 |
| 16.08.2024 | 51,63 | 52,39 | 51,56 | 52,37 | 1,53% | 335.852,00 |
| 15.08.2024 | 51,06 | 51,68 | 50,98 | 51,58 | 1,20% | 406.810,00 |
| 14.08.2024 | 50,68 | 51,16 | 50,53 | 50,97 | 0,91% | 456.813,00 |
| 13.08.2024 | 49,38 | 50,68 | 49,35 | 50,51 | 5,32% | 597.364,00 |
| 12.08.2024 | 48,13 | 48,23 | 47,87 | 47,96 | -0,27% | 374.508,00 |
| 09.08.2024 | 47,70 | 48,13 | 47,60 | 48,09 | 1,14% | 305.283,00 |
| 08.08.2024 | 47,29 | 47,66 | 47,03 | 47,55 | 0,98% | 303.863,00 |
| 07.08.2024 | 47,99 | 47,99 | 46,83 | 47,09 | -0,95% | 390.236,00 |
| 06.08.2024 | 47,00 | 47,89 | 46,78 | 47,54 | 1,00% | 453.331,00 |
| 05.08.2024 | 46,78 | 47,34 | 46,41 | 47,07 | -2,02% | 328.995,00 |
| 02.08.2024 | 48,00 | 48,13 | 47,51 | 48,04 | -1,01% | 1.916.547,00 |
| 01.08.2024 | 49,77 | 49,77 | 48,30 | 48,53 | -2,18% | 523.033,00 |
| 31.07.2024 | 50,19 | 50,34 | 49,56 | 49,61 | -0,62% | 720.389,00 |
| 30.07.2024 | 49,65 | 50,22 | 49,57 | 49,92 | 0,75% | 243.705,00 |
| 29.07.2024 | 49,87 | 49,95 | 49,35 | 49,55 | -0,70% | 296.744,00 |
| 26.07.2024 | 49,80 | 50,16 | 49,71 | 49,90 | 0,71% | 208.111,00 |
| 25.07.2024 | 49,29 | 49,93 | 49,22 | 49,55 | 0,32% | 229.812,00 |
| 24.07.2024 | 49,56 | 49,84 | 49,36 | 49,39 | -0,58% | 255.816,00 |
| 23.07.2024 | 50,00 | 50,02 | 49,52 | 49,68 | -0,72% | 246.155,00 |
| 22.07.2024 | 49,70 | 50,11 | 49,54 | 50,04 | 1,01% | 197.788,00 |
| 19.07.2024 | 49,76 | 50,06 | 49,51 | 49,54 | -0,90% | 220.269,00 |
| 18.07.2024 | 50,53 | 50,73 | 49,92 | 49,99 | -1,11% | 236.550,00 |
| 17.07.2024 | 50,55 | 51,00 | 50,37 | 50,55 | -0,45% | 316.255,00 |
| 16.07.2024 | 50,38 | 50,86 | 50,38 | 50,78 | 0,63% | 229.523,00 |
| 15.07.2024 | 50,22 | 50,50 | 50,06 | 50,46 | 0,36% | 246.921,00 |
| 12.07.2024 | 50,09 | 50,56 | 49,97 | 50,28 | 0,44% | 253.967,00 |
| 11.07.2024 | 50,00 | 50,53 | 49,92 | 50,06 | 0,42% | 339.725,00 |
| 10.07.2024 | 49,27 | 49,93 | 49,27 | 49,85 | 1,47% | 389.565,00 |
| 09.07.2024 | 49,03 | 49,36 | 49,00 | 49,13 | -0,06% | 215.226,00 |
| 08.07.2024 | 48,95 | 49,33 | 48,95 | 49,16 | 0,37% | 198.562,00 |
| 05.07.2024 | 49,59 | 49,59 | 48,91 | 48,98 | -0,97% | 244.099,00 |
| 03.07.2024 | 49,14 | 49,79 | 49,14 | 49,46 | 1,02% | 194.813,00 |
| 02.07.2024 | 48,61 | 49,07 | 48,50 | 48,96 | 0,49% | 300.705,00 |
| 01.07.2024 | 49,12 | 49,38 | 48,56 | 48,72 | -0,55% | 220.841,00 |
| 28.06.2024 | 48,95 | 49,40 | 48,83 | 48,99 | 0,12% | 393.549,00 |
| 27.06.2024 | 48,68 | 49,04 | 48,37 | 48,93 | 0,68% | 350.910,00 |
| 26.06.2024 | 48,57 | 48,66 | 48,00 | 48,60 | -0,67% | 289.029,00 |
| 25.06.2024 | 49,07 | 49,14 | 48,75 | 48,93 | -0,41% | 458.205,00 |
| 24.06.2024 | 48,78 | 49,30 | 48,71 | 49,13 | 1,36% | 1.852.781,00 |
| 21.06.2024 | 47,99 | 48,55 | 47,76 | 48,47 | 0,56% | 407.754,00 |
| 20.06.2024 | 48,09 | 48,35 | 48,00 | 48,20 | -0,21% | 489.199,00 |
| 18.06.2024 | 47,81 | 48,43 | 47,78 | 48,30 | 0,94% | 623.614,00 |
| 17.06.2024 | 47,48 | 47,86 | 47,26 | 47,85 | 0,59% | 371.960,00 |
| 14.06.2024 | 47,03 | 47,62 | 46,91 | 47,57 | 0,19% | 1.173.371,00 |
| 13.06.2024 | 48,48 | 48,52 | 47,27 | 47,48 | -2,16% | 1.609.743,00 |
| 12.06.2024 | 49,28 | 49,47 | 48,40 | 48,53 | -0,49% | 542.456,00 |
| 11.06.2024 | 49,11 | 49,20 | 48,72 | 48,77 | -1,38% | 394.021,00 |
| 10.06.2024 | 48,88 | 49,58 | 48,85 | 49,45 | 0,75% | 1.334.133,00 |
| 07.06.2024 | 48,95 | 49,43 | 48,79 | 49,08 | -0,32% | 813.045,00 |
| 06.06.2024 | 49,41 | 49,75 | 49,14 | 49,24 | -0,53% | 371.274,00 |
| 05.06.2024 | 49,72 | 49,78 | 49,18 | 49,50 | -0,14% | 308.318,00 |
| 04.06.2024 | 49,37 | 49,79 | 49,31 | 49,57 | -0,32% | 318.009,00 |
| 03.06.2024 | 50,04 | 50,35 | 49,42 | 49,73 | -0,80% | 416.945,00 |
| 31.05.2024 | 49,16 | 50,15 | 49,16 | 50,13 | 1,97% | 784.913,00 |
| 30.05.2024 | 49,20 | 49,67 | 49,11 | 49,16 | 0,00% | 538.480,00 |
| 29.05.2024 | 49,51 | 49,68 | 49,14 | 49,16 | -2,77% | 452.571,00 |
| 28.05.2024 | 51,35 | 51,53 | 50,39 | 50,56 | -0,96% | 3.315.258,00 |
| 24.05.2024 | 50,42 | 51,20 | 50,42 | 51,05 | 1,43% | 3.990.034,00 |
| 23.05.2024 | 50,91 | 51,23 | 50,23 | 50,33 | -0,81% | 518.890,00 |
| 22.05.2024 | 51,02 | 51,44 | 50,69 | 50,74 | -0,98% | 489.742,00 |
| 21.05.2024 | 51,49 | 51,71 | 50,84 | 51,24 | -0,47% | 434.402,00 |
| 20.05.2024 | 51,70 | 51,70 | 51,31 | 51,48 | -0,43% | 270.229,00 |
| 17.05.2024 | 51,58 | 51,84 | 51,33 | 51,70 | 0,39% | 376.482,00 |
| 16.05.2024 | 51,02 | 51,56 | 50,95 | 51,50 | 1,32% | 490.306,00 |
| 15.05.2024 | 51,08 | 51,27 | 50,74 | 50,83 | 0,06% | 509.810,00 |
| 14.05.2024 | 50,74 | 50,97 | 50,35 | 50,80 | 0,26% | 1.913.886,00 |
| 13.05.2024 | 50,29 | 51,12 | 50,19 | 50,67 | 1,14% | 1.106.733,00 |
| 10.05.2024 | 51,29 | 51,62 | 50,01 | 50,10 | -6,70% | 2.945.066,00 |
| 09.05.2024 | 53,05 | 53,73 | 53,02 | 53,70 | 1,28% | 849.111,00 |
| 08.05.2024 | 52,68 | 53,10 | 52,63 | 53,02 | 0,34% | 798.311,00 |
| 07.05.2024 | 53,21 | 53,40 | 52,58 | 52,84 | -0,58% | 995.146,00 |
| 06.05.2024 | 52,73 | 53,27 | 52,67 | 53,15 | 1,28% | 296.021,00 |
| 03.05.2024 | 52,51 | 52,60 | 52,13 | 52,48 | 0,81% | 360.260,00 |
| 02.05.2024 | 51,89 | 52,27 | 51,68 | 52,06 | 1,11% | 342.968,00 |
| 01.05.2024 | 51,00 | 51,89 | 50,84 | 51,49 | 0,88% | 902.058,00 |
| 30.04.2024 | 51,22 | 51,64 | 51,02 | 51,04 | -1,10% | 388.025,00 |
| 29.04.2024 | 51,79 | 52,03 | 51,40 | 51,61 | -0,12% | 372.979,00 |
| 26.04.2024 | 51,42 | 51,83 | 51,12 | 51,67 | 0,68% | 377.422,00 |
| 25.04.2024 | 51,39 | 51,46 | 50,80 | 51,32 | -0,74% | 1.063.058,00 |
| 24.04.2024 | 51,65 | 52,10 | 51,55 | 51,70 | -0,29% | 453.365,00 |
| 23.04.2024 | 51,70 | 52,10 | 51,59 | 51,85 | 0,54% | 276.226,00 |