70,190€
0,93%
Echtzeit-Aktienkurs Sun Life Financial Inc.
Bid:
Ask:
Aktienkurse zur Sun Life Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 69,65 | 70,32 | 69,33 | 70,22 | 1,02% | - |
| 08.07.2026 | 69,88 | 69,96 | 69,00 | 69,51 | -0,71% | - |
| 07.07.2026 | 69,12 | 70,31 | 69,03 | 70,01 | 1,45% | 552,00 |
| 06.07.2026 | 69,66 | 70,06 | 68,51 | 69,01 | -0,82% | 480,00 |
| 03.07.2026 | 69,71 | 69,86 | 69,39 | 69,58 | -0,10% | - |
| 02.07.2026 | 69,25 | 69,69 | 68,46 | 69,65 | 0,53% | - |
| 01.07.2026 | 68,54 | 69,62 | 68,50 | 69,28 | 0,90% | - |
| 30.06.2026 | 68,62 | 68,83 | 68,23 | 68,66 | 0,44% | - |
| 29.06.2026 | 68,70 | 68,71 | 67,76 | 68,36 | -0,20% | - |
| 26.06.2026 | 67,93 | 68,64 | 67,64 | 68,50 | 0,43% | - |
| 25.06.2026 | 67,94 | 69,12 | 67,93 | 68,21 | 0,19% | - |
| 24.06.2026 | 68,27 | 68,70 | 67,46 | 68,08 | -0,23% | - |
| 23.06.2026 | 67,68 | 68,58 | 67,40 | 68,24 | 0,56% | - |
| 22.06.2026 | 67,59 | 69,02 | 67,59 | 67,86 | 0,49% | - |
| 19.06.2026 | 68,88 | 69,03 | 67,39 | 67,53 | -1,76% | - |
| 18.06.2026 | 67,98 | 68,78 | 67,77 | 68,74 | 1,36% | - |
| 17.06.2026 | 66,88 | 67,96 | 66,85 | 67,82 | 1,36% | - |
| 16.06.2026 | 66,15 | 67,12 | 65,98 | 66,91 | 1,15% | - |
| 15.06.2026 | 66,64 | 66,73 | 65,56 | 66,15 | -0,09% | - |
| 12.06.2026 | 65,63 | 66,40 | 65,24 | 66,21 | 0,98% | - |
| 11.06.2026 | 65,12 | 65,97 | 64,87 | 65,57 | 0,99% | - |
| 10.06.2026 | 63,99 | 64,96 | 63,37 | 64,93 | 1,34% | - |
| 09.06.2026 | 63,77 | 64,58 | 63,53 | 64,07 | 0,42% | - |
| 08.06.2026 | 63,71 | 64,38 | 63,35 | 63,80 | -0,34% | - |
| 05.06.2026 | 62,78 | 64,23 | 62,63 | 64,02 | 2,06% | 126,00 |
| 04.06.2026 | 62,11 | 62,91 | 61,99 | 62,73 | 0,90% | 216,00 |
| 03.06.2026 | 62,52 | 62,87 | 62,15 | 62,17 | -0,59% | - |
| 02.06.2026 | 60,77 | 62,85 | 60,61 | 62,54 | 2,34% | - |
| 01.06.2026 | 61,69 | 61,94 | 60,77 | 61,11 | -0,84% | - |
| 29.05.2026 | 61,81 | 62,52 | 61,57 | 61,63 | -0,23% | - |
| 28.05.2026 | 62,59 | 62,61 | 61,53 | 61,77 | -1,09% | - |
| 27.05.2026 | 62,14 | 62,51 | 61,33 | 62,45 | -0,51% | - |
| 26.05.2026 | 63,05 | 63,40 | 62,52 | 62,77 | -0,74% | 4.190,00 |
| 25.05.2026 | 63,29 | 63,33 | 62,88 | 63,24 | 0,43% | - |
| 22.05.2026 | 63,20 | 63,58 | 62,96 | 62,97 | -0,10% | - |
| 21.05.2026 | 62,75 | 63,14 | 62,48 | 63,03 | 0,40% | 1.881,00 |
| 20.05.2026 | 61,68 | 62,98 | 61,68 | 62,78 | 1,78% | - |
| 19.05.2026 | 62,41 | 62,68 | 61,61 | 61,68 | -1,28% | - |
| 18.05.2026 | 61,40 | 62,58 | 61,30 | 62,48 | 0,89% | - |
| 15.05.2026 | 61,36 | 61,97 | 61,12 | 61,93 | 1,04% | - |
| 14.05.2026 | 60,62 | 61,36 | 60,42 | 61,29 | 1,39% | - |
| 13.05.2026 | 60,17 | 60,76 | 60,00 | 60,45 | 0,47% | - |
| 12.05.2026 | 59,93 | 60,49 | 59,35 | 60,17 | 0,52% | - |
| 11.05.2026 | 59,47 | 60,57 | 59,38 | 59,86 | 0,61% | 3.120,00 |
| 08.05.2026 | 59,28 | 59,51 | 58,77 | 59,50 | 0,47% | - |
| 07.05.2026 | 62,31 | 62,41 | 59,07 | 59,22 | -4,90% | - |
| 06.05.2026 | 62,52 | 63,13 | 62,16 | 62,27 | -0,54% | - |
| 05.05.2026 | 61,86 | 62,85 | 61,66 | 62,61 | 1,49% | - |
| 04.05.2026 | 61,72 | 62,09 | 61,27 | 61,69 | 0,42% | - |
| 30.04.2026 | 60,07 | 61,46 | 59,98 | 61,43 | 1,50% | - |
| 29.04.2026 | 60,98 | 61,18 | 60,29 | 60,52 | -0,44% | - |
| 28.04.2026 | 60,41 | 61,24 | 60,34 | 60,79 | 0,75% | - |
| 27.04.2026 | 60,88 | 60,99 | 60,17 | 60,34 | -1,13% | - |
| 24.04.2026 | 60,52 | 61,63 | 60,25 | 61,03 | 0,79% | - |
| 23.04.2026 | 59,86 | 60,70 | 59,85 | 60,55 | 0,51% | - |
| 22.04.2026 | 60,13 | 60,38 | 59,65 | 60,24 | 0,40% | 1.350,00 |
| 21.04.2026 | 59,87 | 60,23 | 59,72 | 60,00 | 0,47% | - |
| 20.04.2026 | 59,58 | 59,96 | 59,41 | 59,72 | 0,10% | - |
| 17.04.2026 | 58,72 | 59,78 | 58,35 | 59,66 | 2,40% | - |
| 16.04.2026 | 57,92 | 58,42 | 57,75 | 58,26 | 0,60% | - |
| 15.04.2026 | 56,90 | 57,97 | 56,86 | 57,91 | 1,76% | - |
| 14.04.2026 | 56,30 | 57,03 | 56,16 | 56,91 | 1,07% | - |
| 13.04.2026 | 55,50 | 56,46 | 55,24 | 56,31 | 1,08% | - |
| 10.04.2026 | 56,43 | 56,55 | 55,37 | 55,71 | -1,36% | - |
| 09.04.2026 | 56,47 | 56,82 | 56,10 | 56,48 | -0,07% | - |
| 08.04.2026 | 55,93 | 56,69 | 55,41 | 56,52 | 2,50% | - |
| 07.04.2026 | 55,25 | 55,37 | 54,64 | 55,14 | -0,20% | - |
| 02.04.2026 | 53,75 | 55,25 | 53,75 | 55,25 | 1,84% | - |
| 01.04.2026 | 54,25 | 54,75 | 54,00 | 54,25 | 0,00% | - |
| 31.03.2026 | 54,25 | 54,75 | 53,25 | 54,25 | 0,00% | - |
| 30.03.2026 | 53,25 | 54,75 | 53,25 | 54,25 | 1,88% | - |
| 27.03.2026 | 54,25 | 54,25 | 53,25 | 53,25 | -2,29% | - |
| 26.03.2026 | 54,25 | 54,75 | 53,75 | 54,50 | 0,46% | 3.000,00 |
| 25.03.2026 | 54,25 | 55,25 | 54,25 | 54,25 | -0,46% | - |
| 24.03.2026 | 54,25 | 54,75 | 53,75 | 54,50 | 0,46% | - |
| 23.03.2026 | 53,25 | 55,00 | 53,25 | 54,25 | 0,93% | - |
| 20.03.2026 | 54,25 | 54,75 | 53,75 | 53,75 | -0,92% | - |
| 19.03.2026 | 55,25 | 55,50 | 53,75 | 54,25 | -2,25% | - |
| 18.03.2026 | 55,75 | 56,25 | 55,25 | 55,50 | 0,45% | 3.200,00 |
| 17.03.2026 | 55,25 | 55,75 | 55,25 | 55,25 | 0,00% | - |
| 16.03.2026 | 55,25 | 55,75 | 54,75 | 55,25 | 0,91% | - |
| 13.03.2026 | 54,75 | 55,25 | 54,75 | 54,75 | 0,00% | - |
| 12.03.2026 | 54,25 | 55,25 | 54,25 | 54,75 | 0,00% | - |
| 11.03.2026 | 54,75 | 55,25 | 54,75 | 54,75 | 0,00% | - |
| 10.03.2026 | 54,75 | 55,25 | 54,75 | 54,75 | 0,00% | - |
| 09.03.2026 | 55,25 | 55,75 | 54,25 | 54,75 | -1,79% | - |
| 06.03.2026 | 56,75 | 56,75 | 55,75 | 55,75 | -0,89% | - |
| 05.03.2026 | 56,25 | 56,75 | 55,75 | 56,25 | 0,00% | - |
| 04.03.2026 | 55,25 | 56,25 | 55,25 | 56,25 | 0,90% | - |
| 03.03.2026 | 55,75 | 55,75 | 54,75 | 55,75 | 0,00% | 2.700,00 |
| 02.03.2026 | 55,25 | 56,25 | 55,00 | 55,75 | 0,90% | - |
| 27.02.2026 | 55,25 | 56,25 | 54,75 | 55,25 | 0,00% | - |
| 26.02.2026 | 55,25 | 55,75 | 54,75 | 55,25 | 0,00% | - |
| 25.02.2026 | 55,00 | 55,25 | 54,25 | 55,25 | 0,00% | - |
| 24.02.2026 | 54,75 | 55,25 | 54,25 | 55,25 | 0,91% | - |
| 23.02.2026 | 55,75 | 56,25 | 54,75 | 54,75 | -2,67% | - |
| 20.02.2026 | 55,75 | 56,25 | 55,25 | 56,25 | 1,35% | - |
| 19.02.2026 | 56,25 | 56,50 | 55,25 | 55,50 | -1,33% | - |
| 18.02.2026 | 57,25 | 57,75 | 55,75 | 56,25 | -1,75% | - |
| 17.02.2026 | 58,25 | 58,50 | 57,25 | 57,25 | -1,72% | - |