62,920$
-0,32%
Echtzeit-Aktienkurs Sun Life Financial Inc.
Bid:
Ask:
Aktienkurse zur Sun Life Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 63,12 | 63,39 | 62,72 | 62,92 | -0,32% | 3.724.418,00 |
| 15.05.2025 | 62,82 | 63,32 | 62,78 | 63,12 | 0,24% | 403.110,00 |
| 14.05.2025 | 62,37 | 63,03 | 61,85 | 62,97 | 0,88% | 629.590,00 |
| 13.05.2025 | 62,44 | 63,00 | 62,32 | 62,42 | -0,06% | 269.886,00 |
| 12.05.2025 | 62,91 | 63,20 | 62,08 | 62,46 | 0,51% | 452.098,00 |
| 09.05.2025 | 61,06 | 63,34 | 60,51 | 62,14 | 3,67% | 776.303,00 |
| 08.05.2025 | 60,31 | 60,74 | 59,62 | 59,94 | -0,88% | 437.919,00 |
| 07.05.2025 | 60,09 | 60,72 | 59,94 | 60,47 | 1,02% | 610.732,00 |
| 06.05.2025 | 60,12 | 60,30 | 59,84 | 59,86 | -0,35% | 222.615,00 |
| 05.05.2025 | 59,85 | 60,34 | 59,75 | 60,07 | -0,02% | 211.304,00 |
| 02.05.2025 | 59,82 | 60,14 | 59,42 | 60,08 | 1,62% | 346.257,00 |
| 01.05.2025 | 59,34 | 59,83 | 59,11 | 59,12 | -0,72% | 335.498,00 |
| 30.04.2025 | 59,02 | 59,82 | 58,69 | 59,55 | 0,54% | 350.088,00 |
| 29.04.2025 | 58,70 | 59,24 | 58,54 | 59,23 | 0,83% | 266.878,00 |
| 28.04.2025 | 58,50 | 59,22 | 58,46 | 58,74 | 0,70% | 222.882,00 |
| 25.04.2025 | 58,37 | 58,57 | 57,86 | 58,33 | -0,03% | 225.535,00 |
| 24.04.2025 | 57,94 | 58,36 | 57,74 | 58,35 | 0,88% | 243.009,00 |
| 23.04.2025 | 57,71 | 58,47 | 57,45 | 57,84 | 1,12% | 270.186,00 |
| 22.04.2025 | 57,06 | 57,56 | 56,88 | 57,20 | 1,15% | 1.373.986,00 |
| 21.04.2025 | 56,50 | 56,83 | 56,08 | 56,55 | 0,21% | 454.927,00 |
| 17.04.2025 | 56,69 | 57,09 | 56,24 | 56,43 | -0,14% | 505.516,00 |
| 16.04.2025 | 56,42 | 57,14 | 56,16 | 56,51 | -0,05% | 288.845,00 |
| 15.04.2025 | 56,78 | 57,23 | 56,41 | 56,54 | -0,21% | 268.094,00 |
| 14.04.2025 | 56,28 | 57,16 | 55,81 | 56,66 | 2,16% | 346.591,00 |
| 11.04.2025 | 54,76 | 55,71 | 54,45 | 55,46 | 2,21% | 522.206,00 |
| 10.04.2025 | 55,02 | 55,16 | 53,56 | 54,26 | -2,55% | 511.923,00 |
| 09.04.2025 | 53,22 | 56,05 | 52,62 | 55,68 | 4,29% | 724.006,00 |
| 08.04.2025 | 55,20 | 55,38 | 52,83 | 53,39 | -0,71% | 493.936,00 |
| 07.04.2025 | 52,90 | 54,74 | 52,44 | 53,77 | -1,27% | 516.874,00 |
| 04.04.2025 | 56,53 | 56,65 | 54,12 | 54,46 | -6,51% | 885.927,00 |
| 03.04.2025 | 58,01 | 59,32 | 57,85 | 58,25 | -0,88% | 539.382,00 |
| 02.04.2025 | 57,74 | 58,79 | 57,72 | 58,77 | 1,17% | 269.238,00 |
| 01.04.2025 | 57,10 | 58,14 | 56,87 | 58,09 | 1,45% | 307.845,00 |
| 31.03.2025 | 56,01 | 57,62 | 55,84 | 57,26 | 1,09% | 344.949,00 |
| 28.03.2025 | 56,98 | 57,20 | 56,49 | 56,64 | -0,88% | 262.994,00 |
| 27.03.2025 | 57,00 | 57,26 | 56,76 | 57,14 | -0,07% | 286.148,00 |
| 26.03.2025 | 57,70 | 58,10 | 57,02 | 57,18 | -0,76% | 332.230,00 |
| 25.03.2025 | 57,67 | 57,86 | 57,46 | 57,62 | 0,42% | 198.940,00 |
| 24.03.2025 | 56,54 | 57,47 | 56,45 | 57,38 | 2,10% | 193.978,00 |
| 21.03.2025 | 56,43 | 56,76 | 56,19 | 56,20 | -0,86% | 286.472,00 |
| 20.03.2025 | 56,11 | 56,90 | 55,98 | 56,69 | -0,04% | 303.553,00 |
| 19.03.2025 | 56,40 | 57,01 | 56,31 | 56,71 | 0,48% | 300.344,00 |
| 18.03.2025 | 56,49 | 56,60 | 55,99 | 56,44 | -0,12% | 369.988,00 |
| 17.03.2025 | 55,48 | 56,62 | 55,42 | 56,51 | 2,00% | 292.512,00 |
| 14.03.2025 | 54,76 | 55,46 | 54,59 | 55,40 | 2,03% | 291.765,00 |
| 13.03.2025 | 54,77 | 55,12 | 54,18 | 54,30 | -0,86% | 2.260.743,00 |
| 12.03.2025 | 54,30 | 55,16 | 53,77 | 54,77 | 1,33% | 430.788,00 |
| 11.03.2025 | 54,23 | 54,51 | 53,64 | 54,05 | -0,57% | 357.387,00 |
| 10.03.2025 | 54,86 | 55,23 | 53,82 | 54,36 | -2,23% | 501.635,00 |
| 07.03.2025 | 54,89 | 55,85 | 54,87 | 55,60 | 0,67% | 302.163,00 |
| 06.03.2025 | 55,63 | 56,25 | 55,18 | 55,23 | -1,34% | 516.167,00 |
| 05.03.2025 | 55,52 | 56,37 | 55,12 | 55,98 | 1,52% | 445.895,00 |
| 04.03.2025 | 55,57 | 55,73 | 54,36 | 55,14 | -1,32% | 643.963,00 |
| 03.03.2025 | 55,86 | 57,20 | 55,57 | 55,88 | 0,59% | 628.665,00 |
| 28.02.2025 | 54,87 | 55,72 | 54,52 | 55,55 | 1,54% | 451.212,00 |
| 27.02.2025 | 54,36 | 54,94 | 54,17 | 54,71 | 0,29% | 344.465,00 |
| 26.02.2025 | 54,63 | 54,97 | 54,36 | 54,55 | -1,43% | 465.761,00 |
| 25.02.2025 | 55,35 | 55,68 | 54,64 | 55,34 | 0,38% | 544.653,00 |
| 24.02.2025 | 54,63 | 55,58 | 54,61 | 55,13 | 0,95% | 6.385.452,00 |
| 21.02.2025 | 55,26 | 55,53 | 54,50 | 54,61 | -1,02% | 1.896.035,00 |
| 20.02.2025 | 56,01 | 56,11 | 54,80 | 55,17 | -1,46% | 467.205,00 |
| 19.02.2025 | 55,51 | 56,10 | 55,19 | 55,99 | 0,85% | 392.227,00 |
| 18.02.2025 | 55,16 | 56,08 | 54,97 | 55,52 | 0,71% | 625.205,00 |
| 14.02.2025 | 55,18 | 55,50 | 54,74 | 55,13 | -0,27% | 858.344,00 |
| 13.02.2025 | 57,01 | 57,29 | 53,57 | 55,28 | -6,32% | 1.501.846,00 |
| 12.02.2025 | 58,16 | 59,43 | 58,12 | 59,01 | 1,06% | 613.785,00 |
| 11.02.2025 | 58,69 | 58,73 | 58,10 | 58,39 | -0,83% | 359.477,00 |
| 10.02.2025 | 59,14 | 59,33 | 58,83 | 58,88 | -0,52% | 303.997,00 |
| 07.02.2025 | 59,00 | 59,23 | 58,59 | 59,19 | 0,71% | 377.781,00 |
| 06.02.2025 | 58,03 | 59,07 | 57,92 | 58,77 | 1,45% | 363.867,00 |
| 05.02.2025 | 58,03 | 58,62 | 57,68 | 57,93 | 0,33% | 503.516,00 |
| 04.02.2025 | 57,71 | 57,99 | 57,46 | 57,74 | 1,30% | 470.038,00 |
| 03.02.2025 | 55,72 | 57,50 | 55,52 | 57,00 | -1,13% | 671.116,00 |
| 31.01.2025 | 57,56 | 58,55 | 57,44 | 57,65 | -0,05% | 559.671,00 |
| 30.01.2025 | 58,85 | 58,96 | 57,43 | 57,68 | -1,59% | 606.736,00 |
| 29.01.2025 | 58,23 | 59,01 | 58,23 | 58,61 | 0,17% | 516.151,00 |
| 28.01.2025 | 58,80 | 59,12 | 58,15 | 58,51 | -0,66% | 304.526,00 |
| 27.01.2025 | 58,32 | 58,96 | 58,17 | 58,90 | 0,55% | 462.558,00 |
| 24.01.2025 | 58,94 | 59,16 | 58,46 | 58,58 | -0,51% | 257.692,00 |
| 23.01.2025 | 58,89 | 59,25 | 58,50 | 58,88 | 0,74% | 214.520,00 |
| 22.01.2025 | 58,80 | 59,02 | 58,27 | 58,45 | -0,90% | 1.469.363,00 |
| 21.01.2025 | 58,95 | 59,26 | 58,84 | 58,98 | 0,12% | 315.631,00 |
| 17.01.2025 | 59,23 | 59,40 | 58,82 | 58,91 | -0,25% | 359.346,00 |
| 16.01.2025 | 58,70 | 59,28 | 58,70 | 59,06 | 0,19% | 260.873,00 |
| 15.01.2025 | 58,95 | 59,66 | 58,51 | 58,95 | 2,40% | 326.669,00 |
| 14.01.2025 | 57,43 | 57,57 | 57,09 | 57,57 | 0,59% | 345.413,00 |
| 13.01.2025 | 57,02 | 57,31 | 56,80 | 57,23 | -0,10% | 227.349,00 |
| 10.01.2025 | 58,14 | 58,36 | 57,13 | 57,29 | -2,10% | 324.897,00 |
| 08.01.2025 | 58,47 | 58,52 | 58,00 | 58,52 | -0,20% | 600.060,00 |
| 07.01.2025 | 59,05 | 59,45 | 58,44 | 58,64 | -0,41% | 299.908,00 |
| 06.01.2025 | 59,82 | 59,88 | 58,87 | 58,88 | -0,51% | 376.679,00 |
| 03.01.2025 | 58,96 | 59,38 | 58,89 | 59,18 | 0,42% | 205.690,00 |
| 02.01.2025 | 59,52 | 59,63 | 58,69 | 58,93 | -0,69% | 294.579,00 |
| 31.12.2024 | 59,23 | 59,73 | 59,23 | 59,34 | 0,07% | 347.502,00 |
| 30.12.2024 | 58,99 | 59,64 | 58,77 | 59,30 | -0,30% | 272.987,00 |
| 27.12.2024 | 59,21 | 59,68 | 59,03 | 59,48 | -0,08% | 177.533,00 |
| 26.12.2024 | 59,13 | 59,68 | 59,13 | 59,53 | 0,30% | 223.970,00 |
| 24.12.2024 | 59,27 | 59,35 | 58,89 | 59,35 | 0,15% | 135.442,00 |
| 23.12.2024 | 58,86 | 59,31 | 58,41 | 59,26 | 0,58% | 292.785,00 |
| 20.12.2024 | 58,44 | 59,46 | 58,23 | 58,92 | 0,36% | 498.724,00 |