57,643$
0,07%
Echtzeit-Aktienkurs Sun Life Financial Inc.
Bid:
Ask:
Aktienkurse zur Sun Life Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2025 | 58,03 | 58,03 | 57,22 | 57,60 | -0,19% | 683.331,00 |
| 01.12.2025 | 59,08 | 59,08 | 57,54 | 57,71 | -2,38% | 532.021,00 |
| 28.11.2025 | 58,63 | 59,43 | 58,63 | 59,12 | 0,78% | 264.321,00 |
| 26.11.2025 | 59,24 | 59,25 | 58,66 | 58,66 | -1,91% | 963.613,00 |
| 25.11.2025 | 59,23 | 59,98 | 59,19 | 59,80 | 1,18% | 1.156.674,00 |
| 24.11.2025 | 59,58 | 59,64 | 58,92 | 59,10 | -0,81% | 414.153,00 |
| 21.11.2025 | 58,85 | 59,89 | 58,81 | 59,58 | 1,52% | 205.461,00 |
| 20.11.2025 | 59,04 | 59,15 | 58,50 | 58,69 | 0,10% | 247.402,00 |
| 19.11.2025 | 59,13 | 59,26 | 58,39 | 58,63 | -1,05% | 534.009,00 |
| 18.11.2025 | 58,91 | 59,33 | 58,62 | 59,25 | 0,36% | 394.314,00 |
| 17.11.2025 | 59,16 | 59,43 | 58,73 | 59,04 | -0,29% | 302.354,00 |
| 14.11.2025 | 58,78 | 59,38 | 58,44 | 59,21 | 0,48% | 1.087.687,00 |
| 13.11.2025 | 59,09 | 59,43 | 58,70 | 58,93 | -0,36% | 442.225,00 |
| 12.11.2025 | 58,00 | 59,26 | 58,00 | 59,14 | 2,02% | 423.393,00 |
| 11.11.2025 | 58,09 | 58,26 | 57,92 | 57,97 | -0,21% | 551.993,00 |
| 10.11.2025 | 58,63 | 58,66 | 57,48 | 58,09 | -0,77% | 677.687,00 |
| 07.11.2025 | 58,74 | 58,99 | 58,10 | 58,54 | -0,93% | 883.940,00 |
| 06.11.2025 | 60,46 | 60,55 | 58,47 | 59,09 | -4,18% | 789.655,00 |
| 05.11.2025 | 61,29 | 61,78 | 61,08 | 61,67 | 0,47% | 386.772,00 |
| 04.11.2025 | 60,55 | 61,38 | 60,55 | 61,38 | 0,59% | 353.297,00 |
| 03.11.2025 | 60,57 | 61,15 | 60,24 | 61,02 | 0,26% | 488.761,00 |
| 31.10.2025 | 60,80 | 61,25 | 60,64 | 60,86 | -0,38% | 382.306,00 |
| 30.10.2025 | 61,14 | 61,52 | 61,00 | 61,09 | -1,04% | 310.435,00 |
| 29.10.2025 | 62,14 | 62,26 | 61,52 | 61,73 | -1,04% | 314.589,00 |
| 28.10.2025 | 62,38 | 62,38 | 61,93 | 62,38 | 0,16% | 279.035,00 |
| 27.10.2025 | 61,83 | 62,35 | 61,72 | 62,28 | 1,45% | 195.388,00 |
| 24.10.2025 | 61,22 | 61,63 | 60,92 | 61,39 | 0,21% | 274.480,00 |
| 23.10.2025 | 61,49 | 61,75 | 61,23 | 61,26 | -0,40% | 294.827,00 |
| 22.10.2025 | 60,93 | 61,78 | 60,93 | 61,51 | 0,75% | 242.580,00 |
| 21.10.2025 | 61,03 | 61,29 | 60,99 | 61,05 | -0,16% | 256.442,00 |
| 20.10.2025 | 60,79 | 61,24 | 60,75 | 61,15 | 1,19% | 382.317,00 |
| 17.10.2025 | 60,81 | 60,95 | 60,40 | 60,43 | -0,86% | - |
| 16.10.2025 | 62,01 | 62,18 | 60,86 | 60,96 | -1,95% | 580.327,00 |
| 15.10.2025 | 62,50 | 62,60 | 61,93 | 62,17 | -0,34% | 247.576,00 |
| 14.10.2025 | 61,34 | 62,58 | 61,19 | 62,38 | 0,58% | 396.431,00 |
| 13.10.2025 | 61,80 | 62,16 | 61,11 | 62,02 | 0,71% | 157.339,00 |
| 10.10.2025 | 61,06 | 61,75 | 61,06 | 61,58 | 1,23% | 587.692,00 |
| 09.10.2025 | 61,82 | 62,05 | 60,77 | 60,83 | -1,82% | 457.574,00 |
| 08.10.2025 | 62,00 | 62,71 | 61,60 | 61,96 | 1,86% | 573.164,00 |
| 07.10.2025 | 61,11 | 61,22 | 60,38 | 60,83 | -0,49% | 282.398,00 |
| 06.10.2025 | 60,64 | 61,21 | 60,23 | 61,13 | 1,31% | 618.022,00 |
| 03.10.2025 | 60,17 | 60,52 | 60,16 | 60,34 | 0,33% | 457.646,00 |
| 02.10.2025 | 60,12 | 60,25 | 59,86 | 60,14 | -0,07% | 222.853,00 |
| 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 | 59,21 | 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 | 58,89 | 59,51 | 58,89 | 59,07 | 0,46% | 506.170,00 |
| 16.09.2025 | 59,68 | 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% | 482.629,00 |
| 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 | 57,54 | 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 | 57,72 | 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 | 58,91 | 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 | 58,11 | 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 | 57,22 | 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 | 61,17 | 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 | 60,45 | 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 | 62,36 | 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 | 62,53 | 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 | 61,24 | 62,64 | 61,21 | 62,55 | 2,24% | 1.151.188,00 |
| 21.07.2025 | 62,26 | 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 | 61,84 | 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 | 61,99 | 62,79 | 61,99 | 62,77 | 1,08% | 384.586,00 |