Echtzeit-Aktienkurs Sun Life Financial Inc.
Bid:
Ask:
Aktienkurse zur Sun Life Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 48,55 | 48,99 | 48,08 | 48,09 | -3,73% | - |
| 25.02.2021 | 50,55 | 50,66 | 49,86 | 49,95 | -1,44% | - |
| 24.02.2021 | 50,03 | 51,01 | 50,01 | 50,68 | 1,91% | - |
| 23.02.2021 | 49,74 | 49,85 | 49,26 | 49,73 | -0,77% | - |
| 22.02.2021 | 50,14 | 50,27 | 49,94 | 50,12 | 0,54% | - |
| 19.02.2021 | 49,15 | 49,87 | 0,00 | 49,85 | 2,36% | - |
| 18.02.2021 | 48,12 | 48,81 | 48,07 | 48,70 | 0,45% | - |
| 17.02.2021 | 48,45 | 48,58 | 48,26 | 48,48 | -0,23% | - |
| 16.02.2021 | 48,76 | 48,76 | 48,42 | 48,59 | -0,38% | - |
| 12.02.2021 | 49,09 | 49,23 | 48,52 | 48,77 | -0,74% | - |
| 11.02.2021 | 49,50 | 49,50 | 0,00 | 49,14 | 1,34% | - |
| 10.02.2021 | 48,22 | 48,62 | 48,07 | 48,49 | 0,02% | - |
| 09.02.2021 | 47,96 | 48,54 | 47,90 | 48,48 | 0,86% | - |
| 08.02.2021 | 47,99 | 48,08 | 47,80 | 48,06 | 0,71% | - |
| 05.02.2021 | 47,60 | 47,87 | 47,57 | 47,72 | 0,33% | - |
| 04.02.2021 | 47,57 | 47,58 | 47,56 | 47,57 | 0,11% | - |
| 03.02.2021 | 47,25 | 47,56 | 47,21 | 47,52 | -0,52% | - |
| 02.02.2021 | 47,78 | 47,78 | 47,77 | 47,77 | 2,23% | - |
| 01.02.2021 | 46,33 | 46,96 | 46,26 | 46,73 | 0,92% | - |
| 29.01.2021 | 46,30 | 46,30 | 46,30 | 46,30 | -0,70% | - |
| 28.01.2021 | 46,43 | 47,12 | 46,40 | 46,63 | 1,24% | - |
| 27.01.2021 | 46,13 | 46,37 | 45,92 | 46,06 | -2,77% | - |
| 26.01.2021 | 47,47 | 47,48 | 47,10 | 47,37 | -0,14% | - |
| 25.01.2021 | 47,54 | 47,60 | 47,05 | 47,43 | -0,73% | - |
| 22.01.2021 | 47,92 | 47,96 | 47,63 | 47,78 | -1,29% | - |
| 21.01.2021 | 48,46 | 48,49 | 48,40 | 48,41 | -0,67% | - |
| 20.01.2021 | 48,39 | 48,74 | 48,24 | 48,73 | 1,38% | - |
| 19.01.2021 | 48,46 | 48,80 | 48,05 | 48,07 | 2,83% | - |
| 15.01.2021 | 46,68 | 47,06 | 46,63 | 46,74 | -0,80% | - |
| 14.01.2021 | 47,44 | 47,71 | 47,05 | 47,12 | -1,24% | - |
| 13.01.2021 | 47,57 | 47,92 | 47,29 | 47,71 | -0,01% | - |
| 12.01.2021 | 47,71 | 47,71 | 47,71 | 47,71 | 1,17% | - |
| 11.01.2021 | 47,30 | 47,35 | 47,12 | 47,16 | -1,39% | - |
| 08.01.2021 | 47,91 | 48,00 | 47,37 | 47,83 | 0,07% | - |
| 07.01.2021 | 47,52 | 48,21 | 47,52 | 47,79 | 1,54% | - |
| 06.01.2021 | 46,10 | 47,52 | 46,05 | 47,07 | 5,24% | - |
| 05.01.2021 | 44,50 | 44,95 | 44,31 | 44,72 | 1,23% | - |
| 04.01.2021 | 44,52 | 44,54 | 43,74 | 44,18 | -0,65% | - |
| 31.12.2020 | 44,42 | 44,86 | 44,41 | 44,47 | 0,86% | - |
| 30.12.2020 | 44,35 | 44,36 | 43,97 | 44,09 | 0,42% | - |
| 29.12.2020 | 43,90 | 43,90 | 43,90 | 43,90 | 3,09% | - |
| 28.12.2020 | 43,91 | 43,91 | 42,59 | 42,59 | -2,17% | - |
| 24.12.2020 | 43,59 | 44,67 | 43,31 | 43,53 | -0,14% | - |
| 23.12.2020 | 43,49 | 43,74 | 43,36 | 43,59 | 1,61% | - |
| 22.12.2020 | 43,06 | 43,07 | 42,78 | 42,90 | -0,90% | - |
| 21.12.2020 | 42,59 | 43,30 | 42,58 | 43,29 | -1,10% | - |
| 18.12.2020 | 44,02 | 44,06 | 43,54 | 43,77 | -1,81% | - |
| 17.12.2020 | 44,86 | 44,91 | 44,38 | 44,58 | -0,71% | - |
| 16.12.2020 | 44,69 | 45,03 | 44,61 | 44,90 | 0,18% | - |
| 15.12.2020 | 44,60 | 45,06 | 44,48 | 44,82 | 1,08% | - |
| 14.12.2020 | 44,75 | 44,93 | 44,29 | 44,34 | -0,38% | - |
| 11.12.2020 | 44,50 | 44,51 | 44,50 | 44,51 | -0,75% | - |
| 10.12.2020 | 44,66 | 44,89 | 44,56 | 44,84 | -0,10% | - |
| 09.12.2020 | 44,80 | 46,87 | 42,82 | 44,89 | 0,64% | - |
| 08.12.2020 | 44,26 | 44,65 | 44,19 | 44,60 | 0,85% | - |
| 07.12.2020 | 44,22 | 44,73 | 40,38 | 44,23 | 9,97% | - |
| 04.12.2020 | 44,75 | 45,68 | 37,59 | 40,22 | -8,40% | - |
| 03.12.2020 | 44,42 | 44,72 | 43,89 | 43,91 | -0,33% | - |
| 02.12.2020 | 44,31 | 44,31 | 43,08 | 44,05 | -0,26% | - |
| 01.12.2020 | 44,66 | 44,66 | 43,97 | 44,17 | -0,73% | - |
| 30.11.2020 | 44,49 | 44,49 | 44,49 | 44,49 | -2,54% | - |
| 27.11.2020 | 45,41 | 45,65 | 45,27 | 45,65 | 0,96% | - |
| 25.11.2020 | 45,36 | 46,13 | 44,44 | 45,22 | -1,37% | - |
| 24.11.2020 | 45,59 | 46,02 | 45,46 | 45,85 | 1,18% | - |
| 23.11.2020 | 45,43 | 45,55 | 45,07 | 45,31 | -0,26% | - |
| 20.11.2020 | 44,92 | 45,44 | 44,85 | 45,43 | 0,61% | - |
| 19.11.2020 | 44,74 | 46,06 | 44,15 | 45,16 | -0,50% | - |
| 18.11.2020 | 45,30 | 45,59 | 45,23 | 45,38 | 0,52% | - |
| 17.11.2020 | 45,45 | 45,57 | 45,07 | 45,15 | -0,34% | - |
| 16.11.2020 | 45,09 | 45,38 | 45,00 | 45,30 | 1,92% | - |
| 13.11.2020 | 44,45 | 44,45 | 44,44 | 44,45 | -0,86% | - |
| 12.11.2020 | 44,92 | 45,30 | 44,50 | 44,83 | -1,98% | - |
| 11.11.2020 | 45,82 | 46,23 | 45,65 | 45,74 | 0,16% | - |
| 10.11.2020 | 45,49 | 46,05 | 45,43 | 45,66 | 0,81% | - |
| 09.11.2020 | 45,37 | 46,22 | 45,17 | 45,30 | 4,64% | - |
| 06.11.2020 | 43,44 | 43,67 | 43,08 | 43,29 | 0,30% | - |
| 05.11.2020 | 43,72 | 43,96 | 43,09 | 43,16 | 3,09% | - |
| 04.11.2020 | 41,63 | 42,45 | 41,63 | 41,86 | 0,20% | - |
| 03.11.2020 | 41,62 | 42,02 | 41,44 | 41,78 | 4,10% | - |
| 02.11.2020 | 0,00 | 40,47 | 0,00 | 40,13 | 0,97% | - |
| 30.10.2020 | 39,62 | 39,75 | 39,20 | 39,75 | 0,08% | - |
| 29.10.2020 | 39,13 | 39,88 | 39,09 | 39,72 | 1,95% | - |
| 28.10.2020 | 39,77 | 39,87 | 38,92 | 38,96 | -3,90% | - |
| 27.10.2020 | 40,54 | 40,54 | 40,54 | 40,54 | -1,55% | - |
| 26.10.2020 | 41,46 | 41,47 | 40,84 | 41,18 | -2,88% | - |
| 23.10.2020 | 42,47 | 42,69 | 42,12 | 42,40 | 0,72% | - |
| 22.10.2020 | 41,93 | 42,31 | 41,81 | 42,09 | 1,14% | - |
| 21.10.2020 | 41,35 | 41,74 | 41,10 | 41,62 | 0,74% | - |
| 20.10.2020 | 41,95 | 41,98 | 41,28 | 41,31 | 0,11% | - |
| 19.10.2020 | 41,58 | 41,66 | 41,08 | 41,27 | -0,34% | - |
| 16.10.2020 | 41,56 | 41,72 | 41,40 | 41,41 | 0,16% | - |
| 15.10.2020 | 41,16 | 41,49 | 41,04 | 41,34 | -0,54% | - |
| 14.10.2020 | 41,92 | 42,02 | 41,47 | 41,57 | -0,14% | - |
| 13.10.2020 | 42,06 | 42,09 | 41,53 | 41,63 | -2,24% | - |
| 12.10.2020 | 42,62 | 42,77 | 42,49 | 42,58 | 0,63% | - |
| 09.10.2020 | 42,46 | 42,47 | 42,19 | 42,32 | 0,07% | - |
| 08.10.2020 | 42,64 | 42,88 | 42,22 | 42,29 | -0,32% | - |
| 07.10.2020 | 42,07 | 42,50 | 42,01 | 42,42 | 1,57% | - |
| 06.10.2020 | 41,80 | 42,27 | 41,48 | 41,77 | -0,37% | - |
| 05.10.2020 | 41,93 | 41,93 | 41,92 | 41,92 | 1,65% | - |