82,933$
0,20%
Echtzeit-Aktienkurs Sun Life Financial Inc.
Bid:
Ask:
Aktienkurse zur Sun Life Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 83,02 | 83,30 | 82,60 | 82,77 | 0,61% | 534.898,00 |
| 29.07.2026 | 83,71 | 83,94 | 82,02 | 82,27 | -2,14% | 785.649,00 |
| 28.07.2026 | 82,97 | 84,38 | 82,90 | 84,07 | 1,37% | 440.125,00 |
| 27.07.2026 | 82,70 | 83,05 | 82,36 | 82,93 | 0,83% | 423.631,00 |
| 24.07.2026 | 81,43 | 82,44 | 81,43 | 82,25 | 1,03% | 507.268,00 |
| 23.07.2026 | 80,97 | 81,49 | 80,50 | 81,41 | 0,07% | 426.598,00 |
| 22.07.2026 | 81,29 | 81,89 | 81,12 | 81,35 | 0,47% | 561.291,00 |
| 21.07.2026 | 80,75 | 81,17 | 80,25 | 80,97 | 0,40% | 534.364,00 |
| 20.07.2026 | 81,53 | 82,06 | 80,44 | 80,65 | -1,38% | 521.750,00 |
| 17.07.2026 | 81,51 | 82,25 | 80,80 | 81,78 | 0,20% | 989.649,00 |
| 16.07.2026 | 81,07 | 82,00 | 81,07 | 81,62 | 0,46% | 729.331,00 |
| 15.07.2026 | 79,70 | 81,60 | 79,46 | 81,25 | 2,16% | 636.430,00 |
| 14.07.2026 | 78,96 | 79,88 | 78,96 | 79,53 | 1,35% | 542.378,00 |
| 13.07.2026 | 79,24 | 79,59 | 78,02 | 78,47 | -1,80% | 835.303,00 |
| 10.07.2026 | 80,50 | 80,90 | 79,78 | 79,91 | -0,47% | 440.917,00 |
| 09.07.2026 | 79,69 | 80,39 | 79,37 | 80,29 | 1,13% | 298.334,00 |
| 08.07.2026 | 79,73 | 79,79 | 78,90 | 79,39 | -0,64% | 444.404,00 |
| 07.07.2026 | 78,97 | 80,36 | 78,65 | 79,90 | 1,15% | 420.068,00 |
| 06.07.2026 | 80,00 | 80,00 | 78,38 | 78,99 | -0,83% | 614.874,00 |
| 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% | 213.393,00 |
| 30.06.2026 | 78,33 | 78,63 | 77,91 | 78,42 | 0,42% | 356.371,00 |
| 29.06.2026 | 77,89 | 78,12 | 77,39 | 78,09 | 0,26% | 340.139,00 |
| 26.06.2026 | 77,67 | 78,35 | 77,54 | 77,89 | 0,50% | 376.590,00 |
| 25.06.2026 | 77,51 | 78,60 | 77,49 | 77,50 | 0,31% | 446.864,00 |
| 24.06.2026 | 77,77 | 77,88 | 76,65 | 77,26 | -0,52% | 1.430.055,00 |
| 23.06.2026 | 77,21 | 78,15 | 77,17 | 77,66 | 0,14% | 532.712,00 |
| 22.06.2026 | 77,70 | 78,75 | 77,37 | 77,55 | 0,17% | 803.557,00 |
| 19.06.2026 | 78,89 | 79,07 | 77,42 | 77,42 | -1,94% | - |
| 18.06.2026 | 78,13 | 78,98 | 77,98 | 78,95 | 1,30% | 858.314,00 |
| 17.06.2026 | 77,41 | 78,64 | 77,41 | 77,94 | 0,36% | 612.845,00 |
| 16.06.2026 | 77,05 | 77,93 | 76,90 | 77,66 | 1,38% | 322.103,00 |
| 15.06.2026 | 76,86 | 77,01 | 76,17 | 76,60 | -0,05% | 304.758,00 |
| 12.06.2026 | 76,24 | 76,84 | 75,95 | 76,64 | 1,05% | 505.194,00 |
| 11.06.2026 | 75,25 | 76,19 | 75,11 | 75,84 | 1,23% | 1.020.028,00 |
| 10.06.2026 | 74,10 | 75,04 | 74,04 | 74,92 | 1,28% | 843.559,00 |
| 09.06.2026 | 73,96 | 74,68 | 73,74 | 73,97 | 0,61% | 410.087,00 |
| 08.06.2026 | 73,72 | 74,44 | 73,09 | 73,52 | -0,27% | 464.039,00 |
| 05.06.2026 | 73,19 | 74,13 | 72,95 | 73,72 | 1,04% | 560.433,00 |
| 04.06.2026 | 72,49 | 73,04 | 72,31 | 72,96 | 1,18% | 567.435,00 |
| 03.06.2026 | 72,20 | 72,93 | 72,08 | 72,11 | -0,87% | 533.767,00 |
| 02.06.2026 | 71,06 | 73,02 | 71,06 | 72,74 | 2,45% | 439.423,00 |
| 01.06.2026 | 71,25 | 71,88 | 70,66 | 71,00 | -1,11% | 504.523,00 |
| 29.05.2026 | 71,59 | 72,82 | 71,59 | 71,80 | -0,13% | 582.161,00 |
| 28.05.2026 | 72,32 | 72,36 | 71,63 | 71,89 | -0,96% | 953.440,00 |
| 27.05.2026 | 71,79 | 72,66 | 71,40 | 72,59 | -0,58% | 600.985,00 |
| 26.05.2026 | 73,33 | 73,64 | 72,63 | 73,01 | -0,10% | 6.074.819,00 |
| 22.05.2026 | 73,55 | 73,60 | 73,02 | 73,08 | -0,22% | 364.857,00 |
| 21.05.2026 | 72,45 | 73,38 | 72,37 | 73,24 | 0,30% | 400.241,00 |
| 20.05.2026 | 71,96 | 73,24 | 71,57 | 73,02 | 2,00% | 455.828,00 |
| 19.05.2026 | 72,37 | 72,67 | 71,50 | 71,59 | -1,65% | 558.042,00 |
| 18.05.2026 | 72,28 | 72,88 | 72,02 | 72,79 | 1,21% | 172.102,00 |
| 15.05.2026 | 71,37 | 72,02 | 71,06 | 71,92 | 0,40% | 521.962,00 |
| 14.05.2026 | 70,87 | 71,69 | 70,87 | 71,63 | 1,16% | 528.839,00 |
| 13.05.2026 | 70,25 | 71,13 | 70,25 | 70,81 | 0,27% | 887.194,00 |
| 12.05.2026 | 70,27 | 70,97 | 69,66 | 70,62 | 0,13% | 540.313,00 |
| 11.05.2026 | 70,35 | 71,36 | 70,00 | 70,53 | 0,67% | 847.861,00 |
| 08.05.2026 | 69,79 | 70,10 | 69,23 | 70,06 | 0,79% | 872.102,00 |
| 07.05.2026 | 71,14 | 72,20 | 69,40 | 69,51 | -4,91% | 1.132.040,00 |
| 06.05.2026 | 73,68 | 74,16 | 73,02 | 73,10 | -0,15% | 791.190,00 |
| 05.05.2026 | 72,31 | 73,48 | 72,24 | 73,21 | 1,48% | 586.264,00 |
| 04.05.2026 | 72,03 | 72,63 | 71,83 | 72,14 | -0,25% | 723.639,00 |
| 01.05.2026 | 72,51 | 72,83 | 72,13 | 72,32 | 0,33% | 382.604,00 |
| 30.04.2026 | 70,48 | 72,12 | 70,48 | 72,08 | 2,23% | 398.664,00 |
| 29.04.2026 | 70,79 | 71,45 | 70,35 | 70,51 | -0,96% | 456.910,00 |
| 28.04.2026 | 71,06 | 71,71 | 70,97 | 71,19 | 0,69% | 931.237,00 |
| 27.04.2026 | 71,20 | 71,65 | 70,55 | 70,70 | -1,16% | 519.804,00 |
| 24.04.2026 | 71,75 | 72,06 | 71,46 | 71,53 | 1,12% | 598.728,00 |
| 23.04.2026 | 70,46 | 71,04 | 70,21 | 70,74 | 0,37% | 599.434,00 |
| 22.04.2026 | 70,32 | 70,63 | 69,98 | 70,48 | 0,23% | 670.733,00 |
| 21.04.2026 | 70,37 | 70,87 | 70,30 | 70,32 | -0,13% | 573.309,00 |
| 20.04.2026 | 70,03 | 70,65 | 69,93 | 70,41 | 0,18% | 656.301,00 |
| 17.04.2026 | 69,10 | 70,50 | 68,61 | 70,28 | 2,43% | 1.319.299,00 |
| 16.04.2026 | 68,40 | 68,82 | 68,08 | 68,61 | 0,42% | 552.074,00 |
| 15.04.2026 | 67,18 | 68,40 | 67,04 | 68,32 | 1,77% | 414.779,00 |
| 14.04.2026 | 66,31 | 67,21 | 66,26 | 67,13 | 1,28% | 396.946,00 |
| 13.04.2026 | 64,83 | 66,30 | 64,81 | 66,28 | 1,55% | 374.928,00 |
| 10.04.2026 | 66,14 | 66,21 | 64,89 | 65,27 | -1,15% | 592.072,00 |
| 09.04.2026 | 65,50 | 66,51 | 65,36 | 66,03 | 0,14% | 381.259,00 |
| 08.04.2026 | 64,95 | 66,10 | 64,69 | 65,94 | 3,21% | 690.769,00 |
| 07.04.2026 | 63,50 | 64,17 | 63,12 | 63,89 | 0,61% | 491.925,00 |
| 06.04.2026 | 63,55 | 64,30 | 63,45 | 63,50 | -0,19% | 580.509,00 |
| 02.04.2026 | 62,24 | 63,63 | 62,08 | 63,62 | 1,06% | 825.161,00 |
| 01.04.2026 | 62,90 | 63,60 | 62,74 | 62,95 | 0,62% | 1.417.010,00 |
| 31.03.2026 | 62,54 | 62,72 | 61,19 | 62,56 | 1,03% | 880.370,00 |
| 30.03.2026 | 61,63 | 62,46 | 61,23 | 61,92 | 0,90% | 635.190,00 |
| 27.03.2026 | 62,34 | 62,34 | 61,20 | 61,37 | -1,86% | 695.933,00 |
| 26.03.2026 | 62,35 | 63,04 | 62,08 | 62,53 | -0,38% | 502.144,00 |
| 25.03.2026 | 63,62 | 64,12 | 62,65 | 62,77 | -0,38% | 685.923,00 |
| 24.03.2026 | 62,69 | 63,29 | 62,26 | 63,01 | -0,22% | 656.621,00 |
| 23.03.2026 | 62,51 | 63,49 | 62,48 | 63,15 | 1,74% | 553.770,00 |
| 20.03.2026 | 62,87 | 63,01 | 61,95 | 62,07 | -0,80% | 753.099,00 |
| 19.03.2026 | 63,04 | 63,18 | 62,37 | 62,57 | -1,23% | 584.450,00 |
| 18.03.2026 | 63,81 | 64,13 | 63,35 | 63,35 | -0,97% | 572.111,00 |
| 17.03.2026 | 64,27 | 64,50 | 63,87 | 63,97 | 0,20% | 471.780,00 |
| 16.03.2026 | 63,69 | 64,09 | 63,19 | 63,84 | 1,75% | 612.916,00 |
| 13.03.2026 | 62,97 | 63,25 | 62,64 | 62,74 | -0,19% | 568.035,00 |
| 12.03.2026 | 63,00 | 63,45 | 62,52 | 62,86 | -1,12% | 613.306,00 |
| 11.03.2026 | 63,59 | 64,15 | 63,26 | 63,57 | 0,02% | 496.585,00 |
| 10.03.2026 | 63,73 | 64,43 | 63,43 | 63,56 | 0,05% | 381.142,00 |