71,983$
0,49%
Echtzeit-Aktienkurs Sun Life Financial
Bid:
Ask:
Aktienkurse zur Sun Life Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 64,09 | 64,24 | 62,94 | 63,53 | -2,07% | 518.526,00 |
| 06.03.2026 | 65,12 | 65,16 | 64,46 | 64,87 | -0,98% | 417.766,00 |
| 05.03.2026 | 64,77 | 65,74 | 64,77 | 65,51 | 0,02% | 457.897,00 |
| 04.03.2026 | 64,52 | 65,50 | 64,19 | 65,50 | 1,39% | 411.579,00 |
| 03.03.2026 | 64,21 | 64,75 | 63,22 | 64,60 | -0,94% | 582.923,00 |
| 02.03.2026 | 64,67 | 65,59 | 64,39 | 65,21 | -0,52% | 590.297,00 |
| 27.02.2026 | 65,41 | 66,29 | 64,81 | 65,55 | 0,26% | 1.043.557,00 |
| 26.02.2026 | 66,00 | 66,08 | 65,07 | 65,38 | -0,24% | 451.868,00 |
| 25.02.2026 | 64,33 | 65,54 | 63,82 | 65,54 | 0,97% | 751.684,00 |
| 24.02.2026 | 64,56 | 64,97 | 63,97 | 64,91 | 0,54% | 3.206.123,00 |
| 23.02.2026 | 66,00 | 66,17 | 64,55 | 64,56 | -2,67% | 653.177,00 |
| 20.02.2026 | 65,67 | 66,42 | 65,31 | 66,33 | 1,55% | 638.921,00 |
| 19.02.2026 | 66,13 | 66,41 | 64,97 | 65,32 | -1,54% | 719.012,00 |
| 18.02.2026 | 67,79 | 67,88 | 65,89 | 66,34 | -2,20% | 812.891,00 |
| 17.02.2026 | 68,73 | 69,25 | 67,41 | 67,83 | -1,62% | 1.729.894,00 |
| 13.02.2026 | 69,17 | 69,67 | 67,71 | 68,95 | 0,28% | 1.816.878,00 |
| 12.02.2026 | 66,75 | 68,94 | 66,00 | 68,76 | 5,93% | 1.500.561,00 |
| 11.02.2026 | 65,40 | 65,50 | 64,84 | 64,91 | -0,90% | 471.752,00 |
| 10.02.2026 | 64,75 | 65,67 | 64,66 | 65,50 | 1,58% | 402.590,00 |
| 09.02.2026 | 65,42 | 65,56 | 64,29 | 64,48 | -1,12% | 644.791,00 |
| 06.02.2026 | 65,03 | 65,66 | 64,74 | 65,21 | 0,56% | 572.756,00 |
| 05.02.2026 | 65,03 | 65,52 | 64,54 | 64,85 | -0,70% | 576.111,00 |
| 04.02.2026 | 64,28 | 65,77 | 63,61 | 65,31 | 1,48% | 1.781.622,00 |
| 03.02.2026 | 63,65 | 64,53 | 63,56 | 64,36 | 1,00% | 649.140,00 |
| 02.02.2026 | 63,39 | 63,94 | 63,00 | 63,72 | 1,08% | 387.040,00 |
| 30.01.2026 | 63,43 | 63,75 | 62,45 | 63,04 | -1,18% | 607.026,00 |
| 29.01.2026 | 63,50 | 63,93 | 63,27 | 63,79 | 1,17% | 606.280,00 |
| 28.01.2026 | 62,77 | 63,27 | 62,61 | 63,05 | 0,35% | 450.664,00 |
| 27.01.2026 | 63,41 | 63,47 | 62,76 | 62,83 | -0,62% | 409.650,00 |
| 26.01.2026 | 63,69 | 64,11 | 62,84 | 63,22 | -0,74% | 319.294,00 |
| 23.01.2026 | 62,60 | 63,72 | 62,31 | 63,69 | 1,81% | 463.168,00 |
| 22.01.2026 | 62,54 | 62,97 | 62,43 | 62,56 | 0,21% | 262.363,00 |
| 21.01.2026 | 62,43 | 62,91 | 62,26 | 62,43 | 0,00% | 335.219,00 |
| 20.01.2026 | 62,96 | 63,59 | 62,32 | 62,43 | -1,16% | 444.791,00 |
| 19.01.2026 | 62,53 | 63,17 | 62,53 | 63,16 | 0,56% | - |
| 16.01.2026 | 62,65 | 63,47 | 62,45 | 62,81 | 0,18% | 508.351,00 |
| 15.01.2026 | 62,16 | 62,77 | 61,96 | 62,70 | 1,19% | 344.382,00 |
| 14.01.2026 | 61,68 | 62,20 | 61,47 | 61,96 | 0,86% | 537.257,00 |
| 13.01.2026 | 62,44 | 62,56 | 61,30 | 61,43 | -1,76% | 496.712,00 |
| 12.01.2026 | 62,87 | 63,06 | 62,37 | 62,53 | -0,45% | 262.975,00 |
| 09.01.2026 | 62,35 | 63,20 | 62,35 | 62,81 | 0,16% | 232.147,00 |
| 08.01.2026 | 62,58 | 63,18 | 62,45 | 62,71 | -0,08% | 373.436,00 |
| 07.01.2026 | 63,68 | 63,79 | 62,67 | 62,76 | -1,41% | 281.051,00 |
| 06.01.2026 | 63,54 | 63,90 | 63,17 | 63,66 | 0,28% | 262.583,00 |
| 05.01.2026 | 62,63 | 63,92 | 62,63 | 63,48 | 1,02% | 332.369,00 |
| 02.01.2026 | 62,37 | 62,94 | 62,12 | 62,84 | 0,71% | 271.023,00 |
| 31.12.2025 | 62,43 | 62,96 | 62,38 | 62,40 | -0,48% | 302.297,00 |
| 30.12.2025 | 62,75 | 62,99 | 62,57 | 62,70 | -0,14% | 216.651,00 |
| 29.12.2025 | 62,50 | 63,12 | 62,50 | 62,79 | 0,26% | 256.024,00 |
| 26.12.2025 | 62,52 | 62,65 | 62,30 | 62,63 | 0,26% | 113.726,00 |
| 24.12.2025 | 62,66 | 62,89 | 62,03 | 62,47 | -0,08% | 174.036,00 |
| 23.12.2025 | 62,06 | 62,75 | 62,00 | 62,52 | 0,60% | 235.963,00 |