63,530$
-0,14%
Echtzeit-Aktienkurs Sun Life Financial
Bid:
Ask:
Aktienkurse zur Sun Life Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.323.089,00 |
| 31.03.2026 | 62,54 | 62,72 | 61,19 | 62,56 | 1,03% | 861.483,00 |
| 30.03.2026 | 61,63 | 62,46 | 61,23 | 61,92 | 0,90% | 562.997,00 |
| 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% | 495.992,00 |
| 25.03.2026 | 63,62 | 64,12 | 62,65 | 62,77 | -0,38% | 679.357,00 |
| 24.03.2026 | 62,69 | 63,29 | 62,26 | 63,01 | -0,22% | 580.881,00 |
| 23.03.2026 | 62,51 | 63,49 | 62,48 | 63,15 | 1,74% | 497.295,00 |
| 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% | 451.613,00 |
| 18.03.2026 | 63,81 | 64,13 | 63,35 | 63,35 | -0,97% | 570.472,00 |
| 17.03.2026 | 64,27 | 64,50 | 63,87 | 63,97 | 0,20% | 449.161,00 |
| 16.03.2026 | 63,69 | 64,09 | 63,19 | 63,84 | 1,75% | 612.917,00 |
| 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 | -0,60% | 444.791,00 |
| 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 | 61,71 | 62,20 | 61,47 | 61,96 | 0,86% | 562.932,00 |
| 13.01.2026 | 62,51 | 62,56 | 61,30 | 61,43 | -1,76% | 526.820,00 |
| 12.01.2026 | 62,87 | 63,06 | 62,37 | 62,53 | -0,45% | 306.047,00 |
| 09.01.2026 | 62,35 | 63,20 | 62,35 | 62,81 | 0,16% | 563.054,00 |
| 08.01.2026 | 62,75 | 63,18 | 62,45 | 62,71 | -0,08% | 482.815,00 |
| 07.01.2026 | 63,72 | 63,79 | 62,67 | 62,76 | -1,41% | 329.216,00 |
| 06.01.2026 | 63,65 | 63,90 | 63,17 | 63,66 | 0,28% | 292.106,00 |
| 05.01.2026 | 62,63 | 63,92 | 62,63 | 63,48 | 1,02% | 363.782,00 |
| 02.01.2026 | 62,37 | 62,94 | 62,12 | 62,84 | 0,71% | 281.573,00 |
| 31.12.2025 | 62,43 | 62,96 | 62,38 | 62,40 | -0,48% | 302.297,00 |
| 30.12.2025 | 62,57 | 62,99 | 62,57 | 62,70 | -0,14% | 249.997,00 |
| 29.12.2025 | 62,50 | 63,12 | 62,50 | 62,79 | 0,26% | 282.667,00 |
| 26.12.2025 | 62,52 | 62,65 | 62,30 | 62,63 | 0,26% | 113.954,00 |
| 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% | 239.389,00 |
| 22.12.2025 | 61,56 | 62,37 | 61,41 | 62,15 | 0,99% | 312.826,00 |
| 19.12.2025 | 61,50 | 62,06 | 61,37 | 61,54 | 0,21% | 535.507,00 |
| 18.12.2025 | 61,15 | 61,60 | 60,96 | 61,41 | 0,33% | 376.567,00 |
| 17.12.2025 | 61,01 | 61,49 | 61,01 | 61,21 | -0,10% | 441.181,00 |
| 16.12.2025 | 61,12 | 61,64 | 61,06 | 61,27 | 0,71% | 299.501,00 |
| 15.12.2025 | 60,70 | 61,02 | 60,56 | 60,84 | 0,71% | 524.215,00 |
| 12.12.2025 | 59,72 | 60,53 | 59,72 | 60,41 | 1,17% | 261.428,00 |
| 11.12.2025 | 58,92 | 59,80 | 58,87 | 59,71 | 1,51% | 373.605,00 |
| 10.12.2025 | 59,04 | 59,18 | 58,71 | 58,82 | -0,44% | 646.276,00 |
| 09.12.2025 | 58,74 | 59,33 | 58,68 | 59,08 | 1,04% | 329.176,00 |
| 08.12.2025 | 58,55 | 58,86 | 58,33 | 58,47 | -0,19% | 829.897,00 |
| 05.12.2025 | 57,96 | 58,65 | 57,96 | 58,58 | 1,47% | 362.120,00 |
| 04.12.2025 | 57,78 | 58,24 | 57,52 | 57,73 | -0,16% | 259.935,00 |
| 03.12.2025 | 57,53 | 58,13 | 57,53 | 57,82 | 0,38% | 346.111,00 |
| 02.12.2025 | 58,03 | 58,03 | 57,22 | 57,60 | -0,19% | 683.331,00 |
| 01.12.2025 | 59,02 | 59,08 | 57,54 | 57,71 | -2,38% | 532.021,00 |
| 28.11.2025 | 58,63 | 59,43 | 58,63 | 59,12 | 0,78% | 264.321,00 |
| 26.11.2025 | 59,24 | 59,25 | 58,66 | 58,66 | -1,91% | 963.613,00 |
| 25.11.2025 | 59,23 | 59,98 | 59,19 | 59,80 | 1,18% | 1.156.674,00 |
| 24.11.2025 | 59,50 | 59,64 | 58,92 | 59,10 | -0,81% | 414.153,00 |
| 21.11.2025 | 58,85 | 59,89 | 58,81 | 59,58 | 1,52% | 205.461,00 |
| 20.11.2025 | 59,04 | 59,15 | 58,50 | 58,69 | 0,10% | 247.402,00 |
| 19.11.2025 | 59,23 | 59,26 | 58,39 | 58,63 | -1,05% | 534.009,00 |
| 18.11.2025 | 58,91 | 59,33 | 58,62 | 59,25 | 0,36% | 394.314,00 |
| 17.11.2025 | 59,21 | 59,43 | 58,73 | 59,04 | -0,29% | 302.354,00 |
| 14.11.2025 | 58,78 | 59,38 | 58,44 | 59,21 | 0,48% | 1.087.687,00 |
| 13.11.2025 | 59,14 | 59,43 | 58,70 | 58,93 | -0,36% | 442.225,00 |
| 12.11.2025 | 58,00 | 59,26 | 58,00 | 59,14 | 2,02% | 423.393,00 |
| 11.11.2025 | 58,09 | 58,26 | 57,92 | 57,97 | -0,21% | 551.993,00 |
| 10.11.2025 | 58,59 | 58,66 | 57,48 | 58,09 | -0,77% | 677.687,00 |