60,054$
-0,21%
Echtzeit-Aktienkurs Sun Life Financial Inc.
Bid:
Ask:
Aktienkurse zur Sun Life Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 59,74 | 60,36 | 59,61 | 60,18 | 0,25% | 217.347,00 |
| 30.09.2025 | 59,51 | 60,18 | 59,29 | 60,03 | 1,09% | 344.779,00 |
| 29.09.2025 | 59,05 | 59,69 | 58,95 | 59,38 | 0,75% | 306.060,00 |
| 26.09.2025 | 59,25 | 59,39 | 58,80 | 58,94 | -0,12% | 356.150,00 |
| 25.09.2025 | 58,73 | 59,06 | 58,66 | 59,01 | 0,02% | 311.612,00 |
| 24.09.2025 | 59,59 | 59,73 | 58,99 | 59,00 | -1,17% | 1.158.791,00 |
| 23.09.2025 | 59,89 | 60,22 | 59,65 | 59,70 | -0,37% | 321.944,00 |
| 22.09.2025 | 59,96 | 60,27 | 59,41 | 59,92 | -0,45% | 549.919,00 |
| 19.09.2025 | 59,49 | 60,25 | 59,20 | 60,19 | 1,23% | 438.507,00 |
| 18.09.2025 | 58,83 | 59,64 | 58,66 | 59,46 | 0,66% | 272.688,00 |
| 17.09.2025 | 59,03 | 59,51 | 58,89 | 59,07 | 0,46% | 506.170,00 |
| 16.09.2025 | 59,61 | 59,68 | 58,57 | 58,80 | -1,49% | 520.716,00 |
| 15.09.2025 | 59,36 | 59,87 | 59,21 | 59,69 | 0,78% | 386.295,00 |
| 12.09.2025 | 59,46 | 59,46 | 59,08 | 59,23 | -0,64% | 429.635,00 |
| 11.09.2025 | 58,90 | 59,61 | 58,69 | 59,61 | 1,58% | 490.616,00 |
| 10.09.2025 | 58,47 | 58,73 | 58,24 | 58,68 | 0,39% | 407.176,00 |
| 09.09.2025 | 58,56 | 58,75 | 58,36 | 58,45 | 0,00% | 390.242,00 |
| 08.09.2025 | 57,98 | 58,62 | 57,48 | 58,45 | 1,30% | 411.358,00 |
| 05.09.2025 | 57,83 | 58,08 | 57,57 | 57,70 | -0,19% | 385.758,00 |
| 04.09.2025 | 58,13 | 58,27 | 57,76 | 57,81 | -0,38% | 426.088,00 |
| 03.09.2025 | 57,73 | 58,15 | 57,54 | 58,03 | 0,61% | 355.831,00 |
| 02.09.2025 | 57,87 | 58,08 | 57,45 | 57,68 | -1,28% | 466.461,00 |
| 29.08.2025 | 58,25 | 58,64 | 58,16 | 58,43 | 0,34% | 493.612,00 |
| 28.08.2025 | 57,60 | 58,28 | 57,50 | 58,23 | 0,76% | 568.559,00 |
| 27.08.2025 | 57,78 | 58,12 | 57,39 | 57,79 | -1,33% | 605.253,00 |
| 26.08.2025 | 58,07 | 58,61 | 57,80 | 58,57 | 0,86% | 3.608.402,00 |
| 25.08.2025 | 58,77 | 58,91 | 57,87 | 58,07 | -1,43% | 527.625,00 |
| 22.08.2025 | 58,75 | 59,51 | 58,73 | 58,91 | 0,32% | 511.885,00 |
| 21.08.2025 | 58,43 | 58,97 | 58,11 | 58,72 | 0,27% | 420.591,00 |
| 20.08.2025 | 58,29 | 58,82 | 58,29 | 58,56 | 0,34% | 442.513,00 |
| 19.08.2025 | 58,23 | 58,80 | 58,23 | 58,36 | -0,02% | 417.155,00 |
| 18.08.2025 | 58,20 | 58,55 | 57,97 | 58,37 | 0,50% | 607.974,00 |
| 15.08.2025 | 58,03 | 58,37 | 58,01 | 58,08 | 0,03% | 539.449,00 |
| 14.08.2025 | 57,75 | 58,09 | 57,61 | 58,06 | 0,17% | 399.133,00 |
| 13.08.2025 | 57,85 | 58,38 | 57,60 | 57,96 | 0,63% | 2.890.532,00 |
| 12.08.2025 | 57,31 | 57,71 | 57,22 | 57,60 | 1,27% | 547.443,00 |
| 11.08.2025 | 56,71 | 57,41 | 56,61 | 56,88 | 0,60% | 655.887,00 |
| 08.08.2025 | 59,02 | 60,44 | 56,22 | 56,54 | -8,05% | 1.656.491,00 |
| 07.08.2025 | 61,94 | 61,94 | 61,07 | 61,49 | -0,47% | 765.948,00 |
| 06.08.2025 | 61,00 | 62,00 | 60,85 | 61,78 | 1,75% | 694.757,00 |
| 05.08.2025 | 60,88 | 61,17 | 60,68 | 60,72 | -0,67% | 798.926,00 |
| 04.08.2025 | 60,55 | 61,14 | 60,45 | 61,13 | 1,26% | 218.549,00 |
| 01.08.2025 | 60,61 | 60,80 | 59,88 | 60,37 | -1,03% | 611.944,00 |
| 31.07.2025 | 61,19 | 61,64 | 60,84 | 61,00 | -0,31% | 584.481,00 |
| 30.07.2025 | 61,93 | 61,99 | 61,00 | 61,19 | -1,37% | 430.505,00 |
| 29.07.2025 | 62,02 | 62,33 | 61,89 | 62,04 | 0,32% | 383.393,00 |
| 28.07.2025 | 62,38 | 62,39 | 61,82 | 61,84 | -0,99% | 680.872,00 |
| 25.07.2025 | 62,08 | 62,57 | 62,08 | 62,46 | 0,32% | 344.057,00 |
| 24.07.2025 | 62,44 | 62,72 | 62,07 | 62,26 | -0,50% | 369.215,00 |
| 23.07.2025 | 62,79 | 63,12 | 62,57 | 62,57 | 0,03% | 1.354.077,00 |
| 22.07.2025 | 61,29 | 62,64 | 61,21 | 62,55 | 2,24% | 1.151.188,00 |
| 21.07.2025 | 62,20 | 62,53 | 61,00 | 61,18 | -1,64% | 4.081.304,00 |
| 18.07.2025 | 62,26 | 62,41 | 61,92 | 62,20 | -0,10% | 563.773,00 |
| 17.07.2025 | 61,92 | 62,46 | 61,61 | 62,26 | -0,30% | 446.018,00 |
| 16.07.2025 | 62,11 | 62,45 | 61,67 | 62,45 | 0,73% | 428.869,00 |
| 15.07.2025 | 62,86 | 63,08 | 62,00 | 62,00 | -1,23% | 411.727,00 |
| 14.07.2025 | 62,04 | 62,79 | 61,99 | 62,77 | 1,08% | 384.586,00 |
| 11.07.2025 | 61,69 | 62,28 | 61,56 | 62,10 | 0,16% | 619.367,00 |
| 10.07.2025 | 61,41 | 62,25 | 61,28 | 62,00 | 0,70% | 421.467,00 |
| 09.07.2025 | 62,31 | 62,35 | 61,56 | 61,57 | -0,97% | 692.478,00 |
| 08.07.2025 | 62,72 | 62,87 | 62,12 | 62,17 | -0,96% | 518.533,00 |
| 07.07.2025 | 64,39 | 64,47 | 62,36 | 62,77 | -4,02% | 910.721,00 |
| 03.07.2025 | 64,85 | 65,46 | 64,65 | 65,40 | 1,21% | 327.548,00 |
| 02.07.2025 | 66,24 | 66,38 | 64,31 | 64,62 | -2,70% | 590.791,00 |
| 01.07.2025 | 66,44 | 66,57 | 66,03 | 66,41 | -0,06% | 216.891,00 |
| 30.06.2025 | 66,06 | 66,81 | 65,98 | 66,45 | 0,79% | 462.561,00 |
| 27.06.2025 | 65,45 | 66,56 | 65,44 | 65,93 | 0,76% | 628.832,00 |
| 26.06.2025 | 65,28 | 65,51 | 65,09 | 65,43 | 0,82% | 475.584,00 |
| 25.06.2025 | 65,10 | 65,12 | 64,44 | 64,90 | -0,31% | 693.900,00 |
| 24.06.2025 | 65,26 | 65,44 | 64,89 | 65,10 | 0,43% | 402.425,00 |
| 23.06.2025 | 63,85 | 64,89 | 63,77 | 64,82 | 1,12% | 407.272,00 |
| 20.06.2025 | 64,12 | 64,31 | 63,77 | 64,10 | 0,05% | 671.860,00 |
| 18.06.2025 | 64,41 | 64,65 | 64,01 | 64,07 | -0,28% | 300.852,00 |
| 17.06.2025 | 64,51 | 64,65 | 63,81 | 64,25 | -0,70% | 302.502,00 |
| 16.06.2025 | 64,59 | 65,25 | 64,51 | 64,70 | 0,61% | 358.778,00 |
| 13.06.2025 | 64,58 | 64,82 | 64,19 | 64,31 | -1,03% | 499.266,00 |
| 12.06.2025 | 64,78 | 64,99 | 64,36 | 64,98 | 0,43% | 243.420,00 |
| 11.06.2025 | 64,84 | 65,01 | 64,50 | 64,70 | -0,03% | 459.700,00 |
| 10.06.2025 | 64,98 | 65,06 | 64,61 | 64,72 | -0,52% | 517.518,00 |
| 09.06.2025 | 65,24 | 65,25 | 64,53 | 65,06 | -0,35% | 803.050,00 |
| 06.06.2025 | 65,29 | 65,56 | 64,99 | 65,29 | 0,09% | 494.560,00 |
| 05.06.2025 | 65,05 | 65,28 | 64,83 | 65,23 | 0,65% | 641.474,00 |
| 04.06.2025 | 64,98 | 65,06 | 64,52 | 64,81 | -0,15% | 456.823,00 |
| 03.06.2025 | 65,06 | 65,27 | 64,30 | 64,91 | -0,40% | 526.063,00 |
| 02.06.2025 | 64,69 | 65,28 | 64,05 | 65,17 | 0,80% | 925.094,00 |
| 30.05.2025 | 64,37 | 65,11 | 64,15 | 64,65 | 0,84% | 1.476.278,00 |
| 29.05.2025 | 64,23 | 64,42 | 63,89 | 64,11 | 0,55% | 641.448,00 |
| 28.05.2025 | 63,37 | 64,04 | 63,18 | 63,76 | -0,82% | 527.025,00 |
| 27.05.2025 | 64,41 | 64,63 | 63,96 | 64,29 | 1,04% | 552.536,00 |
| 23.05.2025 | 62,79 | 63,93 | 62,79 | 63,63 | 0,82% | 5.005.130,00 |
| 22.05.2025 | 63,23 | 63,59 | 62,85 | 63,11 | 0,00% | 284.412,00 |
| 21.05.2025 | 63,62 | 63,65 | 62,92 | 63,11 | -0,57% | 366.608,00 |
| 20.05.2025 | 63,15 | 63,78 | 63,00 | 63,47 | 0,43% | 337.417,00 |
| 19.05.2025 | 63,09 | 63,37 | 62,74 | 63,20 | 0,45% | 158.361,00 |
| 16.05.2025 | 63,12 | 63,39 | 62,72 | 62,92 | -0,32% | 3.796.174,00 |
| 15.05.2025 | 62,82 | 63,32 | 62,78 | 63,12 | 0,24% | 502.002,00 |
| 14.05.2025 | 62,37 | 63,03 | 61,85 | 62,97 | 0,88% | 783.290,00 |
| 13.05.2025 | 62,44 | 63,00 | 62,32 | 62,42 | -0,06% | 272.520,00 |
| 12.05.2025 | 62,91 | 63,20 | 62,08 | 62,46 | 0,51% | 455.316,00 |
| 09.05.2025 | 61,06 | 63,34 | 60,51 | 62,14 | 3,67% | 938.072,00 |