54,960$
-5,65%
Echtzeit-Aktienkurs Sun Life Financial Inc.
Bid:
Ask:
Aktienkurse zur Sun Life Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 56,53 | 56,53 | 54,59 | 54,96 | -5,65% | 347.402,00 |
| 03.04.2025 | 58,01 | 59,32 | 57,85 | 58,25 | -0,88% | 539.382,00 |
| 02.04.2025 | 57,74 | 58,79 | 57,72 | 58,77 | 1,17% | 269.238,00 |
| 01.04.2025 | 57,10 | 58,14 | 56,87 | 58,09 | 1,45% | 307.845,00 |
| 31.03.2025 | 56,01 | 57,62 | 55,84 | 57,26 | 1,09% | 344.949,00 |
| 28.03.2025 | 56,86 | 57,20 | 56,49 | 56,64 | -0,88% | 297.288,00 |
| 27.03.2025 | 57,00 | 57,26 | 56,76 | 57,14 | -0,07% | 286.148,00 |
| 26.03.2025 | 57,70 | 58,10 | 57,02 | 57,18 | -0,76% | 332.230,00 |
| 25.03.2025 | 57,67 | 57,86 | 57,46 | 57,62 | 0,42% | 198.940,00 |
| 24.03.2025 | 56,54 | 57,47 | 56,45 | 57,38 | 2,10% | 193.978,00 |
| 21.03.2025 | 56,43 | 56,76 | 56,19 | 56,20 | -0,86% | 319.588,00 |
| 20.03.2025 | 56,11 | 56,90 | 55,98 | 56,69 | -0,04% | 303.553,00 |
| 19.03.2025 | 56,40 | 57,01 | 56,31 | 56,71 | 0,48% | 300.344,00 |
| 18.03.2025 | 56,49 | 56,60 | 55,99 | 56,44 | -0,12% | 369.988,00 |
| 17.03.2025 | 55,48 | 56,62 | 55,42 | 56,51 | 2,00% | 292.512,00 |
| 14.03.2025 | 54,72 | 55,46 | 54,59 | 55,40 | 2,03% | 300.469,00 |
| 13.03.2025 | 54,77 | 55,12 | 54,18 | 54,30 | -0,86% | 2.260.743,00 |
| 12.03.2025 | 54,30 | 55,16 | 53,77 | 54,77 | 1,33% | 430.788,00 |
| 11.03.2025 | 54,23 | 54,51 | 53,64 | 54,05 | -0,57% | 357.387,00 |
| 10.03.2025 | 54,86 | 55,23 | 53,82 | 54,36 | -2,23% | 501.635,00 |
| 07.03.2025 | 55,04 | 55,85 | 54,87 | 55,60 | 0,67% | 331.402,00 |
| 06.03.2025 | 55,63 | 56,25 | 55,18 | 55,23 | -1,34% | 516.167,00 |
| 05.03.2025 | 55,52 | 56,37 | 55,12 | 55,98 | 1,52% | 445.895,00 |
| 04.03.2025 | 55,57 | 55,73 | 54,36 | 55,14 | -1,32% | 643.963,00 |
| 03.03.2025 | 55,86 | 57,20 | 55,57 | 55,88 | 0,59% | 628.665,00 |
| 28.02.2025 | 54,91 | 55,72 | 54,52 | 55,55 | 1,54% | 1.038.999,00 |
| 27.02.2025 | 54,36 | 54,94 | 54,17 | 54,71 | 0,29% | 344.465,00 |
| 26.02.2025 | 54,63 | 54,97 | 54,36 | 54,55 | -1,43% | 465.761,00 |
| 25.02.2025 | 55,35 | 55,68 | 54,64 | 55,34 | 0,38% | 544.653,00 |
| 24.02.2025 | 54,63 | 55,58 | 54,61 | 55,13 | 0,95% | 6.385.452,00 |
| 21.02.2025 | 55,26 | 55,53 | 54,50 | 54,61 | -1,02% | 1.906.535,00 |
| 20.02.2025 | 56,01 | 56,11 | 54,80 | 55,17 | -1,46% | 467.205,00 |
| 19.02.2025 | 55,51 | 56,10 | 55,19 | 55,99 | 0,85% | 392.227,00 |
| 18.02.2025 | 55,16 | 56,08 | 54,97 | 55,52 | 0,71% | 625.205,00 |
| 14.02.2025 | 55,18 | 55,50 | 54,74 | 55,13 | -0,27% | 858.344,00 |
| 13.02.2025 | 57,01 | 57,29 | 53,57 | 55,28 | -6,32% | 1.501.846,00 |
| 12.02.2025 | 58,16 | 59,43 | 58,12 | 59,01 | 1,06% | 613.785,00 |
| 11.02.2025 | 58,69 | 58,73 | 58,10 | 58,39 | -0,83% | 359.477,00 |
| 10.02.2025 | 59,14 | 59,33 | 58,83 | 58,88 | -0,52% | 303.997,00 |
| 07.02.2025 | 58,94 | 59,23 | 58,59 | 59,19 | 0,71% | 430.136,00 |
| 06.02.2025 | 58,03 | 59,07 | 57,92 | 58,77 | 1,45% | 363.867,00 |
| 05.02.2025 | 58,03 | 58,62 | 57,68 | 57,93 | 0,33% | 503.516,00 |
| 04.02.2025 | 57,71 | 57,99 | 57,46 | 57,74 | 1,30% | 470.038,00 |
| 03.02.2025 | 55,72 | 57,50 | 55,52 | 57,00 | -1,13% | 671.116,00 |
| 31.01.2025 | 57,56 | 58,55 | 57,44 | 57,65 | -0,05% | 656.436,00 |
| 30.01.2025 | 58,85 | 58,96 | 57,43 | 57,68 | -1,59% | 606.736,00 |
| 29.01.2025 | 58,23 | 59,01 | 58,23 | 58,61 | 0,17% | 516.151,00 |
| 28.01.2025 | 58,80 | 59,12 | 58,15 | 58,51 | -0,66% | 304.526,00 |
| 27.01.2025 | 58,32 | 58,96 | 58,17 | 58,90 | 0,55% | 462.558,00 |
| 24.01.2025 | 59,11 | 59,16 | 58,46 | 58,58 | -0,51% | 445.086,00 |
| 23.01.2025 | 58,89 | 59,25 | 58,50 | 58,88 | 0,74% | 214.520,00 |
| 22.01.2025 | 58,80 | 59,02 | 58,27 | 58,45 | -0,90% | 1.469.363,00 |
| 21.01.2025 | 58,95 | 59,26 | 58,84 | 58,98 | 0,12% | 315.631,00 |
| 17.01.2025 | 59,23 | 59,40 | 58,82 | 58,91 | -0,25% | 359.346,00 |
| 16.01.2025 | 58,70 | 59,28 | 58,70 | 59,06 | 0,19% | 260.873,00 |
| 15.01.2025 | 58,95 | 59,66 | 58,51 | 58,95 | 2,40% | 326.669,00 |
| 14.01.2025 | 57,43 | 57,57 | 57,09 | 57,57 | 0,59% | 345.413,00 |
| 13.01.2025 | 57,02 | 57,31 | 56,80 | 57,23 | -0,10% | 227.349,00 |
| 10.01.2025 | 58,14 | 58,36 | 57,13 | 57,29 | -2,10% | 492.577,00 |
| 08.01.2025 | 58,47 | 58,52 | 58,00 | 58,52 | -0,20% | 600.060,00 |
| 07.01.2025 | 59,05 | 59,45 | 58,44 | 58,64 | -0,41% | 299.908,00 |
| 06.01.2025 | 59,82 | 59,88 | 58,87 | 58,88 | -0,51% | 376.679,00 |
| 03.01.2025 | 58,96 | 59,38 | 58,89 | 59,18 | 0,42% | 208.816,00 |
| 02.01.2025 | 59,52 | 59,63 | 58,69 | 58,93 | -0,69% | 294.579,00 |
| 31.12.2024 | 59,23 | 59,73 | 59,23 | 59,34 | 0,07% | 347.502,00 |
| 30.12.2024 | 58,99 | 59,64 | 58,77 | 59,30 | -0,30% | 272.987,00 |
| 27.12.2024 | 59,03 | 59,68 | 59,03 | 59,48 | -0,08% | 200.543,00 |
| 26.12.2024 | 59,13 | 59,68 | 59,13 | 59,53 | 0,30% | 223.970,00 |
| 24.12.2024 | 59,27 | 59,35 | 58,89 | 59,35 | 0,15% | 135.442,00 |
| 23.12.2024 | 58,86 | 59,31 | 58,41 | 59,26 | 0,58% | 292.785,00 |
| 20.12.2024 | 58,37 | 59,46 | 58,23 | 58,92 | 0,36% | 565.552,00 |
| 19.12.2024 | 58,66 | 59,03 | 58,35 | 58,71 | 0,95% | 337.983,00 |
| 18.12.2024 | 59,49 | 59,58 | 58,08 | 58,16 | -2,27% | 662.603,00 |
| 17.12.2024 | 59,65 | 59,91 | 59,51 | 59,51 | -0,90% | 312.955,00 |
| 16.12.2024 | 60,11 | 60,46 | 59,83 | 60,05 | -0,13% | 727.351,00 |
| 13.12.2024 | 60,61 | 60,70 | 60,10 | 60,13 | -0,55% | 1.219.942,00 |
| 12.12.2024 | 60,70 | 60,89 | 60,20 | 60,46 | -0,44% | 883.687,00 |
| 11.12.2024 | 61,31 | 61,48 | 60,69 | 60,73 | -0,56% | 391.945,00 |
| 10.12.2024 | 61,59 | 61,66 | 61,07 | 61,07 | -0,96% | 445.645,00 |
| 09.12.2024 | 62,20 | 62,30 | 61,66 | 61,66 | -0,77% | 1.104.752,00 |
| 06.12.2024 | 62,74 | 62,76 | 62,08 | 62,14 | -0,88% | 813.355,00 |
| 05.12.2024 | 61,94 | 62,85 | 61,88 | 62,69 | 1,31% | 934.082,00 |
| 04.12.2024 | 61,49 | 62,09 | 61,37 | 61,88 | 0,96% | 343.534,00 |
| 03.12.2024 | 61,89 | 62,05 | 61,19 | 61,29 | -0,66% | 273.446,00 |
| 02.12.2024 | 61,40 | 61,83 | 61,31 | 61,70 | 0,50% | 465.759,00 |
| 29.11.2024 | 61,20 | 61,46 | 61,08 | 61,39 | 0,77% | 300.235,00 |
| 27.11.2024 | 60,98 | 61,22 | 60,74 | 60,92 | -0,96% | 312.247,00 |
| 26.11.2024 | 60,88 | 61,70 | 60,80 | 61,51 | -0,11% | 492.688,00 |
| 25.11.2024 | 61,42 | 61,70 | 61,31 | 61,58 | 0,65% | 4.138.543,00 |
| 22.11.2024 | 61,41 | 61,86 | 61,05 | 61,18 | -0,33% | 276.740,00 |
| 21.11.2024 | 60,95 | 61,64 | 60,57 | 61,39 | 0,95% | 226.909,00 |
| 20.11.2024 | 60,30 | 60,90 | 59,94 | 60,81 | 0,80% | 288.010,00 |
| 19.11.2024 | 60,30 | 60,58 | 59,84 | 60,33 | -0,49% | 352.340,00 |
| 18.11.2024 | 60,27 | 60,90 | 60,11 | 60,63 | 0,65% | 360.392,00 |
| 15.11.2024 | 61,00 | 61,10 | 59,99 | 60,24 | -1,34% | 381.679,00 |
| 14.11.2024 | 60,34 | 61,61 | 60,33 | 61,06 | 1,39% | 963.533,00 |
| 13.11.2024 | 59,62 | 60,38 | 59,62 | 60,22 | 0,62% | 869.309,00 |
| 12.11.2024 | 59,41 | 59,86 | 59,24 | 59,85 | 0,47% | 857.897,00 |
| 11.11.2024 | 59,48 | 59,98 | 59,48 | 59,57 | 0,57% | 186.370,00 |
| 08.11.2024 | 59,39 | 59,50 | 59,05 | 59,23 | -0,62% | 430.723,00 |