56,750€
Echtzeit-Aktienkurs Sun Life Financial Inc.
Bid:
Ask:
Aktienkurse zur Sun Life Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 56,75 | 57,00 | 56,25 | 56,25 | -0,88% | 46,00 |
| 20.12.2024 | 56,75 | 56,75 | 56,25 | 56,75 | 0,89% | - |
| 19.12.2024 | 56,25 | 56,25 | 55,75 | 56,25 | -0,88% | - |
| 18.12.2024 | 56,75 | 57,25 | 56,25 | 56,75 | -0,87% | 100,00 |
| 17.12.2024 | 57,25 | 57,25 | 56,75 | 57,25 | 0,00% | - |
| 16.12.2024 | 57,50 | 57,75 | 56,75 | 57,25 | -0,87% | 351,00 |
| 13.12.2024 | 57,75 | 57,75 | 57,75 | 57,75 | 0,00% | - |
| 12.12.2024 | 57,75 | 58,25 | 57,25 | 57,75 | -0,86% | 285,00 |
| 11.12.2024 | 58,25 | 58,75 | 57,75 | 58,25 | 0,00% | - |
| 10.12.2024 | 58,25 | 58,75 | 58,00 | 58,25 | -0,85% | 43,00 |
| 09.12.2024 | 58,75 | 59,00 | 58,25 | 58,75 | 0,00% | 248,00 |
| 06.12.2024 | 59,25 | 59,50 | 58,75 | 58,75 | -0,84% | 82,00 |
| 05.12.2024 | 58,75 | 59,50 | 58,25 | 59,25 | 0,85% | 344,00 |
| 04.12.2024 | 58,25 | 58,75 | 58,25 | 58,75 | 0,86% | - |
| 03.12.2024 | 58,75 | 59,00 | 58,25 | 58,25 | -0,85% | 255,00 |
| 02.12.2024 | 58,25 | 59,00 | 58,25 | 58,75 | 0,86% | 101,00 |
| 29.11.2024 | 57,50 | 58,50 | 57,50 | 58,25 | 0,87% | 100,00 |
| 28.11.2024 | 57,75 | 58,25 | 57,75 | 57,75 | 0,00% | 100,00 |
| 27.11.2024 | 58,25 | 58,25 | 57,25 | 57,75 | -1,70% | - |
| 26.11.2024 | 58,75 | 59,00 | 57,75 | 58,75 | 0,00% | 51,00 |
| 25.11.2024 | 58,75 | 59,00 | 58,25 | 58,75 | 0,00% | 183,00 |
| 22.11.2024 | 58,75 | 59,75 | 58,75 | 58,75 | 0,00% | 1.593,00 |
| 21.11.2024 | 57,75 | 59,00 | 57,25 | 58,75 | 1,73% | - |
| 20.11.2024 | 57,25 | 57,75 | 56,75 | 57,75 | 1,76% | 125,00 |
| 19.11.2024 | 57,25 | 57,50 | 56,75 | 56,75 | -0,87% | 3,00 |
| 18.11.2024 | 57,50 | 57,75 | 56,50 | 57,25 | 0,00% | 11,00 |
| 15.11.2024 | 57,75 | 57,75 | 56,75 | 57,25 | -1,72% | 11,00 |
| 14.11.2024 | 57,25 | 58,25 | 57,25 | 58,25 | 1,75% | 22,00 |
| 13.11.2024 | 56,25 | 57,50 | 56,00 | 57,25 | 1,78% | 243,00 |
| 12.11.2024 | 55,75 | 56,50 | 55,75 | 56,25 | 0,90% | 81,00 |
| 11.11.2024 | 55,25 | 56,50 | 55,25 | 55,75 | 0,90% | 52,00 |
| 08.11.2024 | 55,25 | 56,00 | 55,25 | 55,25 | 0,00% | 150,00 |
| 07.11.2024 | 54,75 | 55,25 | 54,25 | 55,25 | 0,91% | 1,00 |
| 06.11.2024 | 54,75 | 55,75 | 53,75 | 54,75 | 4,78% | 3,00 |
| 05.11.2024 | 51,25 | 53,50 | 51,25 | 52,25 | 1,95% | 1.181,00 |
| 04.11.2024 | 51,25 | 51,75 | 50,75 | 51,25 | 0,00% | 47,00 |
| 01.11.2024 | 50,75 | 51,25 | 50,75 | 51,25 | 0,99% | 43,00 |
| 31.10.2024 | 52,00 | 52,00 | 50,75 | 50,75 | -1,93% | 190,00 |
| 30.10.2024 | 52,75 | 52,75 | 51,75 | 51,75 | -1,90% | 80,00 |
| 29.10.2024 | 52,75 | 53,00 | 52,00 | 52,75 | 0,00% | 140,00 |
| 28.10.2024 | 52,25 | 53,00 | 52,25 | 52,75 | 0,48% | 84,00 |
| 25.10.2024 | 52,25 | 52,75 | 52,00 | 52,50 | 0,48% | 190,00 |
| 24.10.2024 | 52,25 | 52,75 | 52,25 | 52,25 | -0,95% | - |
| 23.10.2024 | 52,25 | 53,00 | 52,25 | 52,75 | 0,96% | 291,00 |
| 22.10.2024 | 52,75 | 52,75 | 52,25 | 52,25 | -0,48% | 50,00 |
| 21.10.2024 | 52,75 | 53,75 | 52,25 | 52,50 | 0,48% | 300,00 |
| 18.10.2024 | 52,75 | 52,75 | 52,25 | 52,25 | -0,95% | 300,00 |
| 17.10.2024 | 52,25 | 52,75 | 52,25 | 52,75 | 0,96% | - |
| 16.10.2024 | 52,75 | 52,75 | 52,25 | 52,25 | -0,95% | 101,00 |
| 15.10.2024 | 52,75 | 53,00 | 52,25 | 52,75 | 0,00% | 1,00 |
| 14.10.2024 | 52,25 | 52,75 | 52,25 | 52,75 | 0,96% | 15,00 |
| 11.10.2024 | 52,25 | 53,00 | 52,25 | 52,25 | 0,00% | 355,00 |
| 10.10.2024 | 52,25 | 52,50 | 52,25 | 52,25 | 0,00% | 20,00 |
| 09.10.2024 | 52,25 | 52,75 | 52,25 | 52,25 | 0,00% | 70,00 |
| 08.10.2024 | 52,25 | 52,75 | 51,75 | 52,25 | -0,95% | 1,00 |
| 07.10.2024 | 53,25 | 53,50 | 52,25 | 52,75 | -0,94% | 1,00 |
| 04.10.2024 | 52,25 | 53,25 | 52,25 | 53,25 | 1,91% | 40,00 |
| 03.10.2024 | 52,25 | 52,75 | 51,75 | 52,25 | 0,00% | 51,00 |
| 02.10.2024 | 52,25 | 52,75 | 52,25 | 52,25 | 0,00% | 105,00 |
| 01.10.2024 | 52,25 | 52,75 | 51,75 | 52,25 | 0,00% | 4,00 |
| 30.09.2024 | 52,00 | 52,25 | 51,75 | 52,25 | 0,00% | 104,00 |
| 27.09.2024 | 52,25 | 53,50 | 51,75 | 52,25 | 0,97% | 848,00 |
| 26.09.2024 | 51,75 | 52,25 | 51,75 | 51,75 | 0,00% | 700,00 |
| 25.09.2024 | 51,25 | 52,00 | 51,25 | 51,75 | 0,98% | 40,00 |
| 24.09.2024 | 51,25 | 51,50 | 51,00 | 51,25 | 0,00% | 51,00 |
| 23.09.2024 | 51,00 | 52,50 | 50,50 | 51,25 | 1,99% | 536,00 |
| 20.09.2024 | 50,75 | 51,25 | 50,25 | 50,25 | -0,99% | - |
| 19.09.2024 | 50,75 | 51,25 | 50,75 | 50,75 | 0,00% | - |
| 18.09.2024 | 50,75 | 51,25 | 50,25 | 50,75 | 0,00% | 20,00 |
| 17.09.2024 | 50,75 | 51,25 | 50,75 | 50,75 | 0,00% | - |
| 16.09.2024 | 50,75 | 50,75 | 50,25 | 50,75 | 1,00% | - |
| 13.09.2024 | 50,75 | 50,75 | 50,25 | 50,25 | -0,99% | - |
| 12.09.2024 | 50,25 | 50,75 | 49,90 | 50,75 | 1,70% | - |
| 11.09.2024 | 49,70 | 50,25 | 49,50 | 49,90 | 0,00% | - |
| 10.09.2024 | 49,70 | 49,90 | 49,30 | 49,90 | 0,00% | 1,00 |
| 09.09.2024 | 49,50 | 49,90 | 49,50 | 49,90 | 1,22% | 2,00 |
| 06.09.2024 | 49,70 | 50,25 | 49,10 | 49,30 | -0,80% | 102,00 |
| 05.09.2024 | 49,90 | 50,25 | 49,50 | 49,70 | -1,09% | - |
| 04.09.2024 | 49,30 | 50,25 | 49,30 | 50,25 | 1,11% | - |
| 03.09.2024 | 49,20 | 49,70 | 48,40 | 49,70 | 1,02% | 551,00 |
| 02.09.2024 | 49,30 | 49,30 | 49,10 | 49,20 | -0,61% | 5,00 |
| 30.08.2024 | 48,90 | 49,50 | 48,90 | 49,50 | 1,64% | 116,00 |
| 29.08.2024 | 48,50 | 49,10 | 48,50 | 48,70 | 0,83% | - |
| 28.08.2024 | 48,70 | 49,00 | 48,10 | 48,30 | -1,83% | 25,00 |
| 27.08.2024 | 48,90 | 49,40 | 48,70 | 49,20 | 0,20% | 157,00 |
| 26.08.2024 | 48,70 | 49,30 | 48,70 | 49,10 | 0,82% | - |
| 23.08.2024 | 48,10 | 48,70 | 48,10 | 48,70 | 1,67% | 1,00 |
| 22.08.2024 | 47,70 | 48,10 | 47,70 | 47,90 | 0,84% | 132,00 |
| 21.08.2024 | 47,10 | 47,70 | 47,10 | 47,50 | 0,85% | 9,00 |
| 20.08.2024 | 47,50 | 47,50 | 46,90 | 47,10 | -0,42% | 5,00 |
| 19.08.2024 | 47,30 | 47,70 | 47,30 | 47,30 | -0,42% | 1,00 |
| 16.08.2024 | 47,10 | 47,50 | 46,70 | 47,50 | 1,28% | - |
| 15.08.2024 | 46,50 | 47,10 | 46,30 | 46,90 | 1,74% | 49,00 |
| 14.08.2024 | 45,90 | 46,30 | 45,70 | 46,10 | 0,88% | 15,00 |
| 13.08.2024 | 44,40 | 46,10 | 44,10 | 45,70 | 3,63% | 456,00 |
| 12.08.2024 | 44,10 | 44,20 | 43,90 | 44,10 | 0,46% | 35,00 |
| 09.08.2024 | 43,50 | 43,90 | 43,50 | 43,90 | 0,92% | - |
| 08.08.2024 | 42,90 | 43,70 | 42,80 | 43,50 | 1,40% | 1,00 |
| 07.08.2024 | 43,90 | 43,90 | 42,90 | 42,90 | -1,83% | 2,00 |
| 06.08.2024 | 43,50 | 43,90 | 42,90 | 43,70 | 1,63% | 116,00 |