72,930$
0,07%
Echtzeit-Aktienkurs Sun Life Financial Inc.
Bid:
Ask:
Aktienkurse zur Sun Life Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 73,35 | 73,77 | 72,55 | 72,93 | 0,07% | 282.897,00 |
| 12.11.2026 | 73,82 | 73,94 | 72,68 | 72,88 | -1,21% | 272.813,00 |
| 11.11.2026 | 73,52 | 74,10 | 73,31 | 73,77 | 0,29% | 229.477,00 |
| 10.11.2026 | 73,79 | 74,28 | 73,46 | 73,56 | -0,31% | 384.551,00 |
| 09.11.2026 | 72,66 | 74,40 | 72,30 | 73,79 | 3,16% | 389.688,00 |
| 06.11.2026 | 72,27 | 72,57 | 71,16 | 71,53 | -2,65% | 561.546,00 |
| 05.11.2026 | 78,17 | 79,21 | 72,81 | 73,48 | -10,37% | 1.015.256,00 |
| 04.11.2026 | 81,50 | 82,45 | 80,76 | 81,98 | 1,85% | 482.176,00 |
| 03.11.2026 | 80,53 | 80,92 | 80,01 | 80,49 | -0,17% | 199.809,00 |
| 02.11.2026 | 81,00 | 81,43 | 80,56 | 80,63 | -0,35% | 297.349,00 |
| 30.10.2026 | 81,98 | 82,13 | 80,31 | 80,91 | -1,10% | 320.398,00 |
| 29.10.2026 | 81,40 | 82,17 | 81,40 | 81,81 | 1,19% | 252.617,00 |
| 28.10.2026 | 80,92 | 81,29 | 80,30 | 80,85 | 1,00% | 293.147,00 |
| 27.10.2026 | 79,60 | 80,24 | 79,45 | 80,05 | 0,70% | 196.177,00 |
| 26.10.2026 | 79,42 | 79,93 | 79,25 | 79,49 | 0,52% | 193.305,00 |
| 23.10.2026 | 80,29 | 80,33 | 78,64 | 79,08 | -2,14% | 357.602,00 |
| 22.10.2026 | 80,18 | 81,08 | 80,08 | 80,81 | 0,12% | 340.985,00 |
| 21.10.2026 | 79,85 | 80,79 | 79,41 | 80,71 | 1,32% | 309.536,00 |
| 20.10.2026 | 79,07 | 80,05 | 78,94 | 79,66 | 1,26% | 221.152,00 |
| 19.10.2026 | 79,31 | 79,40 | 78,37 | 78,67 | -0,86% | 282.424,00 |
| 16.10.2026 | 78,83 | 79,80 | 78,83 | 79,35 | 1,01% | 239.292,00 |
| 15.10.2026 | 78,37 | 78,59 | 77,67 | 78,56 | 0,67% | 380.782,00 |
| 14.10.2026 | 77,37 | 78,11 | 77,15 | 78,04 | 0,22% | 321.803,00 |
| 13.10.2026 | 77,96 | 78,34 | 77,32 | 77,87 | 0,69% | 317.787,00 |
| 12.10.2026 | 77,00 | 77,66 | 76,96 | 77,34 | 0,45% | 190.240,00 |
| 09.10.2026 | 76,63 | 77,12 | 76,13 | 76,99 | 0,44% | 274.761,00 |
| 08.10.2026 | 75,62 | 76,96 | 75,39 | 76,65 | 1,09% | 334.475,00 |
| 07.10.2026 | 76,99 | 77,00 | 75,72 | 75,82 | -2,46% | 564.300,00 |
| 06.10.2026 | 78,87 | 79,14 | 77,55 | 77,73 | -1,12% | 545.632,00 |
| 05.10.2026 | 78,55 | 79,01 | 78,40 | 78,61 | 0,05% | 324.427,00 |
| 02.10.2026 | 77,88 | 78,70 | 77,64 | 78,57 | 1,16% | 392.742,00 |
| 01.10.2026 | 77,69 | 78,28 | 76,57 | 77,67 | -0,38% | 362.051,00 |
| 30.09.2026 | 78,81 | 78,83 | 77,94 | 77,97 | -1,38% | 329.455,00 |
| 29.09.2026 | 79,21 | 79,37 | 78,53 | 79,06 | -0,53% | 363.024,00 |
| 28.09.2026 | 79,86 | 80,25 | 79,41 | 79,48 | -0,54% | 275.157,00 |
| 25.09.2026 | 79,68 | 80,07 | 79,34 | 79,91 | 0,58% | 258.917,00 |
| 24.09.2026 | 79,72 | 80,14 | 79,24 | 79,45 | -0,64% | 529.317,00 |
| 23.09.2026 | 80,14 | 81,32 | 79,90 | 79,96 | -0,93% | 418.334,00 |
| 22.09.2026 | 81,67 | 81,67 | 80,02 | 80,71 | -0,90% | 336.230,00 |
| 21.09.2026 | 81,36 | 81,68 | 81,03 | 81,44 | 0,21% | 281.212,00 |
| 18.09.2026 | 80,46 | 81,38 | 80,03 | 81,27 | 0,46% | 320.092,00 |
| 17.09.2026 | 80,80 | 81,41 | 80,29 | 80,90 | 0,78% | 274.530,00 |
| 16.09.2026 | 80,56 | 81,16 | 79,80 | 80,27 | -0,32% | 379.373,00 |
| 15.09.2026 | 80,26 | 80,61 | 79,81 | 80,53 | 0,37% | 259.165,00 |
| 14.09.2026 | 79,67 | 80,31 | 79,43 | 80,23 | 0,70% | 338.318,00 |
| 11.09.2026 | 79,93 | 80,49 | 78,81 | 79,67 | 0,14% | 312.834,00 |
| 10.09.2026 | 78,65 | 79,65 | 78,51 | 79,56 | 1,38% | 340.659,00 |
| 09.09.2026 | 79,38 | 79,51 | 78,18 | 78,48 | -1,35% | 1.193.230,00 |
| 08.09.2026 | 80,80 | 80,89 | 79,44 | 79,55 | -1,75% | 311.916,00 |
| 04.09.2026 | 80,32 | 81,38 | 80,02 | 80,97 | 0,22% | 586.331,00 |
| 03.09.2026 | 79,92 | 80,95 | 79,92 | 80,79 | 1,67% | 775.871,00 |
| 02.09.2026 | 78,21 | 79,52 | 78,02 | 79,46 | 1,88% | 539.022,00 |
| 01.09.2026 | 78,60 | 78,64 | 77,25 | 77,99 | -0,50% | 567.860,00 |
| 31.08.2026 | 78,70 | 78,96 | 78,07 | 78,38 | -0,48% | 528.605,00 |
| 28.08.2026 | 78,95 | 79,19 | 78,41 | 78,76 | 0,19% | 421.627,00 |
| 27.08.2026 | 78,45 | 79,22 | 78,14 | 78,61 | -0,56% | 495.392,00 |
| 26.08.2026 | 79,07 | 79,73 | 79,00 | 79,05 | -1,16% | 737.244,00 |
| 25.08.2026 | 79,49 | 79,98 | 78,92 | 79,98 | 1,18% | 6.188.814,00 |
| 24.08.2026 | 79,11 | 79,49 | 78,59 | 79,05 | 0,09% | 508.581,00 |
| 21.08.2026 | 78,27 | 79,84 | 78,16 | 78,98 | 0,92% | 296.778,00 |
| 20.08.2026 | 79,05 | 79,50 | 78,15 | 78,26 | -1,55% | 464.433,00 |
| 19.08.2026 | 80,44 | 80,83 | 79,23 | 79,49 | -1,14% | 448.242,00 |
| 18.08.2026 | 80,97 | 80,97 | 80,22 | 80,41 | -0,37% | 420.695,00 |
| 17.08.2026 | 81,30 | 81,89 | 80,46 | 80,71 | -0,81% | 511.051,00 |
| 14.08.2026 | 81,07 | 81,55 | 80,99 | 81,37 | 0,59% | 401.980,00 |
| 13.08.2026 | 80,80 | 81,14 | 80,25 | 80,89 | 0,81% | 1.186.877,00 |
| 12.08.2026 | 80,67 | 81,07 | 80,05 | 80,24 | -0,45% | 572.783,00 |
| 11.08.2026 | 82,73 | 82,84 | 80,58 | 80,60 | -2,46% | 564.870,00 |
| 10.08.2026 | 82,30 | 82,88 | 81,55 | 82,63 | 0,88% | 439.956,00 |
| 07.08.2026 | 82,86 | 83,01 | 80,11 | 81,91 | -0,50% | 763.149,00 |
| 06.08.2026 | 82,44 | 82,73 | 81,68 | 82,32 | 0,55% | 393.770,00 |
| 05.08.2026 | 82,43 | 82,43 | 80,81 | 81,87 | -0,49% | 743.519,00 |
| 04.08.2026 | 82,65 | 82,69 | 81,89 | 82,27 | -0,23% | 449.370,00 |
| 03.08.2026 | 83,19 | 83,56 | 82,43 | 82,46 | -0,59% | 266.289,00 |
| 31.07.2026 | 82,62 | 83,40 | 82,61 | 82,95 | 0,22% | 349.514,00 |
| 30.07.2026 | 83,02 | 83,30 | 82,60 | 82,77 | 0,61% | 399.720,00 |
| 29.07.2026 | 83,71 | 83,94 | 82,02 | 82,27 | -2,14% | 654.422,00 |
| 28.07.2026 | 82,97 | 84,38 | 82,90 | 84,07 | 1,37% | 392.241,00 |
| 27.07.2026 | 82,70 | 83,05 | 82,36 | 82,93 | 0,83% | 349.137,00 |
| 24.07.2026 | 81,43 | 82,44 | 81,43 | 82,25 | 1,03% | 376.076,00 |
| 23.07.2026 | 80,97 | 81,49 | 80,50 | 81,41 | 0,07% | 415.475,00 |
| 22.07.2026 | 81,29 | 81,89 | 81,12 | 81,35 | 0,47% | 520.430,00 |
| 21.07.2026 | 80,75 | 81,17 | 80,25 | 80,97 | 0,40% | 433.480,00 |
| 20.07.2026 | 81,53 | 82,06 | 80,44 | 80,65 | -1,38% | 380.967,00 |
| 17.07.2026 | 81,51 | 82,25 | 80,80 | 81,78 | 0,20% | 622.224,00 |
| 16.07.2026 | 81,07 | 82,00 | 81,07 | 81,62 | 0,46% | 576.580,00 |
| 15.07.2026 | 79,70 | 81,60 | 79,46 | 81,25 | 2,16% | 578.118,00 |
| 14.07.2026 | 78,96 | 79,88 | 78,96 | 79,53 | 1,35% | 393.771,00 |
| 13.07.2026 | 79,24 | 79,59 | 78,02 | 78,47 | -1,80% | 821.219,00 |
| 10.07.2026 | 80,50 | 80,90 | 79,78 | 79,91 | -0,47% | 415.805,00 |
| 09.07.2026 | 79,69 | 80,39 | 79,37 | 80,29 | 1,13% | 278.367,00 |
| 08.07.2026 | 79,73 | 79,79 | 78,90 | 79,39 | -0,64% | 400.065,00 |
| 07.07.2026 | 78,97 | 80,36 | 78,65 | 79,90 | 1,15% | 343.563,00 |
| 06.07.2026 | 80,00 | 80,00 | 78,38 | 78,99 | -0,83% | 443.534,00 |
| 02.07.2026 | 79,06 | 79,67 | 78,35 | 79,65 | 1,01% | 545.840,00 |
| 01.07.2026 | 78,20 | 79,23 | 78,20 | 78,85 | 0,55% | 205.616,00 |
| 30.06.2026 | 78,33 | 78,63 | 77,91 | 78,42 | 0,42% | 325.521,00 |
| 29.06.2026 | 77,89 | 78,12 | 77,39 | 78,09 | 0,26% | 266.773,00 |
| 26.06.2026 | 77,67 | 78,35 | 77,54 | 77,89 | 0,50% | 302.046,00 |
| 25.06.2026 | 77,51 | 78,60 | 77,49 | 77,50 | 0,31% | 412.711,00 |