72,350€
0,85%
Echtzeit-Aktienkurs Sun Life Financial Inc.
Bid:
Ask:
Aktienkurse zur Sun Life Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 72,28 | 72,58 | 72,14 | 72,36 | 0,86% | 15,00 |
| 30.07.2026 | 71,86 | 72,36 | 71,73 | 71,74 | 0,14% | 316,00 |
| 29.07.2026 | 73,66 | 73,91 | 71,58 | 71,64 | -3,03% | 45,00 |
| 28.07.2026 | 72,95 | 74,09 | 72,84 | 73,88 | 1,15% | 34,00 |
| 27.07.2026 | 72,70 | 73,16 | 72,39 | 73,04 | 1,47% | 165,00 |
| 24.07.2026 | 71,54 | 72,41 | 71,53 | 71,98 | 0,67% | - |
| 23.07.2026 | 71,03 | 71,61 | 70,65 | 71,50 | 0,20% | 2,00 |
| 22.07.2026 | 70,95 | 71,77 | 70,58 | 71,36 | 0,71% | 17,00 |
| 21.07.2026 | 70,89 | 71,11 | 70,35 | 70,86 | 0,16% | - |
| 20.07.2026 | 71,37 | 71,88 | 70,46 | 70,75 | -0,94% | 442,00 |
| 17.07.2026 | 70,83 | 71,91 | 70,64 | 71,42 | -0,03% | 1,00 |
| 16.07.2026 | 70,88 | 71,67 | 70,67 | 71,44 | 1,02% | - |
| 15.07.2026 | 69,61 | 71,15 | 69,48 | 70,72 | 1,61% | 3,00 |
| 14.07.2026 | 68,82 | 70,02 | 68,23 | 69,60 | 1,03% | 51,00 |
| 13.07.2026 | 69,81 | 70,05 | 68,35 | 68,89 | -1,63% | 70,00 |
| 10.07.2026 | 70,17 | 70,81 | 70,00 | 70,03 | -0,28% | - |
| 09.07.2026 | 69,63 | 70,28 | 69,31 | 70,23 | 1,12% | - |
| 08.07.2026 | 69,88 | 69,88 | 69,07 | 69,45 | -1,05% | - |
| 07.07.2026 | 69,12 | 70,32 | 69,07 | 70,19 | 2,35% | 82,00 |
| 06.07.2026 | 69,68 | 69,99 | 68,53 | 68,58 | -1,42% | 142,00 |
| 03.07.2026 | 69,71 | 69,88 | 69,32 | 69,57 | 0,17% | - |
| 02.07.2026 | 69,27 | 69,47 | 68,46 | 69,45 | -0,01% | 35,00 |
| 01.07.2026 | 68,54 | 69,63 | 68,48 | 69,46 | 1,28% | 2,00 |
| 30.06.2026 | 68,62 | 68,82 | 68,24 | 68,58 | 0,48% | - |
| 29.06.2026 | 68,70 | 68,79 | 67,75 | 68,25 | -0,06% | - |
| 26.06.2026 | 67,93 | 68,63 | 67,54 | 68,29 | -0,10% | - |
| 25.06.2026 | 67,94 | 69,11 | 67,93 | 68,36 | 0,41% | - |
| 24.06.2026 | 68,27 | 68,69 | 67,46 | 68,08 | -0,09% | 156,00 |
| 23.06.2026 | 67,68 | 68,55 | 67,31 | 68,14 | 0,44% | 13,00 |
| 22.06.2026 | 67,59 | 69,00 | 67,40 | 67,84 | 0,82% | 551,00 |
| 19.06.2026 | 68,88 | 69,01 | 67,28 | 67,29 | -1,95% | 25,00 |
| 18.06.2026 | 67,99 | 68,75 | 67,91 | 68,63 | 1,25% | 10,00 |
| 17.06.2026 | 66,89 | 67,94 | 66,82 | 67,78 | 1,41% | 84,00 |
| 16.06.2026 | 66,15 | 67,12 | 65,96 | 66,84 | 1,15% | 121,00 |
| 15.06.2026 | 66,64 | 66,88 | 65,54 | 66,08 | -0,06% | 8,00 |
| 12.06.2026 | 65,63 | 66,35 | 65,24 | 66,12 | 0,64% | 181,00 |
| 11.06.2026 | 65,12 | 65,93 | 64,90 | 65,70 | 1,36% | 106,00 |
| 10.06.2026 | 63,99 | 64,96 | 63,37 | 64,82 | 1,15% | 152,00 |
| 09.06.2026 | 63,78 | 64,56 | 63,60 | 64,08 | 0,42% | - |
| 08.06.2026 | 63,71 | 64,36 | 63,34 | 63,81 | -0,51% | 3,00 |
| 05.06.2026 | 62,78 | 64,21 | 62,67 | 64,14 | 2,36% | - |
| 04.06.2026 | 62,11 | 62,90 | 62,10 | 62,66 | 0,30% | 20,00 |
| 03.06.2026 | 62,51 | 62,85 | 62,36 | 62,47 | -0,34% | - |
| 02.06.2026 | 60,77 | 62,83 | 60,62 | 62,68 | 2,59% | - |
| 01.06.2026 | 61,69 | 62,04 | 60,76 | 61,10 | -1,02% | 933,00 |
| 29.05.2026 | 61,81 | 62,50 | 61,72 | 61,73 | 0,10% | 10,00 |
| 28.05.2026 | 62,59 | 62,61 | 61,56 | 61,67 | -1,19% | 306,00 |
| 27.05.2026 | 62,14 | 62,43 | 61,33 | 62,41 | -0,53% | 288,00 |
| 26.05.2026 | 63,04 | 63,32 | 62,56 | 62,74 | -0,74% | 191,00 |
| 25.05.2026 | 63,28 | 63,52 | 62,97 | 63,21 | 0,08% | 5,00 |
| 22.05.2026 | 63,19 | 63,69 | 62,96 | 63,16 | 0,08% | 19,00 |
| 21.05.2026 | 62,75 | 63,11 | 62,47 | 63,11 | 0,35% | 47,00 |
| 20.05.2026 | 61,69 | 63,08 | 61,68 | 62,89 | 1,68% | 10,00 |
| 19.05.2026 | 62,41 | 62,64 | 61,81 | 61,85 | -0,71% | 15,00 |
| 18.05.2026 | 61,40 | 62,52 | 61,30 | 62,29 | 0,71% | - |
| 15.05.2026 | 61,36 | 61,89 | 61,12 | 61,85 | 1,13% | 132,00 |
| 14.05.2026 | 60,63 | 61,48 | 60,58 | 61,16 | 1,51% | 100,00 |
| 13.05.2026 | 60,17 | 60,75 | 60,00 | 60,25 | 0,15% | - |
| 12.05.2026 | 59,92 | 60,50 | 59,36 | 60,16 | 0,69% | 136,00 |
| 11.05.2026 | 59,46 | 60,55 | 59,38 | 59,75 | 0,78% | 33,00 |
| 08.05.2026 | 59,29 | 59,48 | 58,76 | 59,29 | 0,15% | 75,00 |
| 07.05.2026 | 62,31 | 62,42 | 59,08 | 59,20 | -5,87% | 168,00 |
| 06.05.2026 | 62,53 | 63,13 | 62,37 | 62,89 | 0,35% | - |
| 05.05.2026 | 61,87 | 62,83 | 61,64 | 62,67 | 1,61% | 29,00 |
| 04.05.2026 | 61,71 | 62,08 | 61,29 | 61,68 | 0,57% | 23,00 |
| 30.04.2026 | 60,07 | 61,43 | 59,98 | 61,33 | 1,56% | 83,00 |
| 29.04.2026 | 60,98 | 61,14 | 60,29 | 60,39 | -0,74% | - |
| 28.04.2026 | 60,41 | 61,23 | 60,22 | 60,84 | 0,65% | 1,00 |
| 27.04.2026 | 60,87 | 61,04 | 60,13 | 60,45 | -1,08% | 60,00 |
| 24.04.2026 | 60,52 | 61,57 | 60,24 | 61,11 | 1,01% | - |
| 23.04.2026 | 59,86 | 60,67 | 59,80 | 60,50 | 0,60% | 3,00 |
| 22.04.2026 | 60,13 | 60,41 | 59,67 | 60,14 | -0,07% | 9,00 |
| 21.04.2026 | 59,86 | 60,27 | 59,82 | 60,18 | 0,92% | - |
| 20.04.2026 | 59,58 | 59,94 | 59,42 | 59,63 | 0,07% | 2,00 |
| 17.04.2026 | 58,72 | 59,88 | 58,43 | 59,59 | 2,28% | 215,00 |
| 16.04.2026 | 57,92 | 58,41 | 57,75 | 58,26 | 0,64% | 106,00 |
| 15.04.2026 | 56,90 | 57,92 | 56,86 | 57,89 | 2,01% | 164,00 |
| 14.04.2026 | 56,31 | 56,88 | 56,12 | 56,75 | 0,78% | 40,00 |
| 13.04.2026 | 55,50 | 56,44 | 55,22 | 56,31 | 1,20% | - |
| 10.04.2026 | 56,44 | 56,50 | 55,37 | 55,64 | -1,66% | 1,00 |
| 09.04.2026 | 56,47 | 56,80 | 56,08 | 56,58 | 0,02% | 13,00 |
| 08.04.2026 | 55,93 | 56,61 | 55,55 | 56,57 | 2,57% | 371,00 |
| 07.04.2026 | 55,05 | 55,42 | 54,61 | 55,15 | -0,18% | 101,00 |
| 02.04.2026 | 53,75 | 55,25 | 53,75 | 55,25 | 0,91% | 16,00 |
| 01.04.2026 | 54,50 | 54,75 | 54,25 | 54,75 | 0,00% | 2,00 |
| 31.03.2026 | 54,75 | 54,75 | 54,25 | 54,75 | 0,92% | - |
| 30.03.2026 | 53,75 | 54,75 | 53,25 | 54,25 | 0,00% | 94,00 |
| 27.03.2026 | 53,75 | 54,25 | 53,75 | 54,25 | 0,93% | - |
| 26.03.2026 | 53,75 | 54,25 | 53,75 | 53,75 | -0,92% | 241,00 |
| 25.03.2026 | 54,25 | 55,25 | 54,25 | 54,25 | 0,00% | 32,00 |
| 24.03.2026 | 54,00 | 54,75 | 53,75 | 54,25 | -1,36% | 1,00 |
| 23.03.2026 | 53,00 | 55,00 | 53,00 | 55,00 | 2,33% | 40,00 |
| 20.03.2026 | 53,75 | 54,75 | 53,75 | 53,75 | -0,92% | 17,00 |
| 19.03.2026 | 55,25 | 55,25 | 53,75 | 54,25 | -1,81% | 91,00 |
| 18.03.2026 | 55,75 | 56,00 | 55,25 | 55,25 | 0,00% | 106,00 |
| 17.03.2026 | 55,25 | 55,75 | 55,25 | 55,25 | 0,00% | - |
| 16.03.2026 | 55,25 | 55,75 | 54,75 | 55,25 | 0,00% | 174,00 |
| 13.03.2026 | 55,25 | 55,25 | 54,75 | 55,25 | 1,84% | - |
| 12.03.2026 | 54,75 | 54,75 | 54,25 | 54,25 | -0,91% | 91,00 |
| 11.03.2026 | 54,75 | 55,25 | 54,50 | 54,75 | 0,00% | 30,00 |