57,670$
-1,30%
Echtzeit-Aktienkurs Sun Life Financial Inc.
Bid:
Ask:
Aktienkurse zur Sun Life Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 57,87 | 58,08 | 57,45 | 57,68 | -1,28% | 466.461,00 |
| 29.08.2025 | 58,25 | 58,64 | 58,16 | 58,43 | 0,34% | 493.612,00 |
| 28.08.2025 | 57,60 | 58,28 | 57,50 | 58,23 | 0,76% | 528.038,00 |
| 27.08.2025 | 57,78 | 58,12 | 57,39 | 57,79 | -1,33% | 579.267,00 |
| 26.08.2025 | 58,07 | 58,61 | 57,80 | 58,57 | 0,86% | 3.489.280,00 |
| 25.08.2025 | 58,77 | 58,91 | 57,87 | 58,07 | -1,43% | 458.142,00 |
| 22.08.2025 | 58,75 | 59,51 | 58,73 | 58,91 | 0,32% | 511.885,00 |
| 21.08.2025 | 58,43 | 58,97 | 58,11 | 58,72 | 0,27% | 338.268,00 |
| 20.08.2025 | 58,29 | 58,82 | 58,29 | 58,56 | 0,34% | 339.577,00 |
| 19.08.2025 | 58,23 | 58,80 | 58,23 | 58,36 | -0,02% | 342.133,00 |
| 18.08.2025 | 58,20 | 58,55 | 57,97 | 58,37 | 0,50% | 409.899,00 |
| 15.08.2025 | 58,03 | 58,37 | 58,01 | 58,08 | 0,03% | 539.449,00 |
| 14.08.2025 | 57,75 | 58,09 | 57,61 | 58,06 | 0,17% | 381.128,00 |
| 13.08.2025 | 57,85 | 58,38 | 57,60 | 57,96 | 0,63% | 2.890.132,00 |
| 12.08.2025 | 57,31 | 57,71 | 57,22 | 57,60 | 1,27% | 536.137,00 |
| 11.08.2025 | 56,71 | 57,41 | 56,61 | 56,88 | 0,60% | 636.672,00 |
| 08.08.2025 | 59,02 | 60,44 | 56,22 | 56,54 | -8,05% | 1.656.491,00 |
| 07.08.2025 | 61,94 | 61,94 | 61,07 | 61,49 | -0,47% | 574.861,00 |
| 06.08.2025 | 61,00 | 62,00 | 60,85 | 61,78 | 1,75% | 580.289,00 |
| 05.08.2025 | 60,88 | 61,17 | 60,68 | 60,72 | -0,67% | 663.856,00 |
| 04.08.2025 | 60,55 | 61,14 | 60,45 | 61,13 | 1,26% | 218.548,00 |
| 01.08.2025 | 60,61 | 60,80 | 59,88 | 60,37 | -1,03% | 611.944,00 |
| 31.07.2025 | 61,19 | 61,64 | 60,84 | 61,00 | -0,31% | 559.509,00 |
| 30.07.2025 | 61,93 | 61,99 | 61,00 | 61,19 | -1,37% | 415.741,00 |
| 29.07.2025 | 62,02 | 62,33 | 61,89 | 62,04 | 0,32% | 363.996,00 |
| 28.07.2025 | 62,38 | 62,39 | 61,82 | 61,84 | -0,99% | 422.801,00 |
| 25.07.2025 | 62,08 | 62,57 | 62,08 | 62,46 | 0,32% | 344.057,00 |
| 24.07.2025 | 62,44 | 62,72 | 62,07 | 62,26 | -0,50% | 328.599,00 |
| 23.07.2025 | 62,79 | 63,12 | 62,57 | 62,57 | 0,03% | 1.290.487,00 |
| 22.07.2025 | 61,29 | 62,64 | 61,21 | 62,55 | 2,24% | 1.068.547,00 |
| 21.07.2025 | 62,20 | 62,53 | 61,00 | 61,18 | -1,64% | 4.024.049,00 |
| 18.07.2025 | 62,26 | 62,41 | 61,92 | 62,20 | -0,10% | 563.773,00 |
| 17.07.2025 | 61,92 | 62,46 | 61,61 | 62,26 | -0,30% | 427.908,00 |
| 16.07.2025 | 62,11 | 62,45 | 61,67 | 62,45 | 0,73% | 391.955,00 |
| 15.07.2025 | 62,86 | 63,08 | 62,00 | 62,00 | -1,23% | 381.730,00 |
| 14.07.2025 | 62,04 | 62,79 | 61,99 | 62,77 | 1,08% | 351.681,00 |
| 11.07.2025 | 61,69 | 62,28 | 61,56 | 62,10 | 0,16% | 619.367,00 |
| 10.07.2025 | 61,41 | 62,25 | 61,28 | 62,00 | 0,70% | 375.680,00 |
| 09.07.2025 | 62,31 | 62,35 | 61,56 | 61,57 | -0,97% | 493.453,00 |
| 08.07.2025 | 62,72 | 62,87 | 62,12 | 62,17 | -0,96% | 440.973,00 |
| 07.07.2025 | 64,39 | 64,47 | 62,36 | 62,77 | -4,02% | 857.495,00 |
| 03.07.2025 | 64,85 | 65,46 | 64,65 | 65,40 | 1,21% | 327.548,00 |
| 02.07.2025 | 66,24 | 66,38 | 64,31 | 64,62 | -2,70% | 561.500,00 |
| 01.07.2025 | 66,44 | 66,57 | 66,03 | 66,41 | -0,06% | 211.691,00 |
| 30.06.2025 | 66,06 | 66,81 | 65,98 | 66,45 | 0,79% | 416.991,00 |
| 27.06.2025 | 65,45 | 66,56 | 65,44 | 65,93 | 0,76% | 628.832,00 |
| 26.06.2025 | 65,28 | 65,51 | 65,09 | 65,43 | 0,82% | 475.584,00 |
| 25.06.2025 | 65,10 | 65,12 | 64,44 | 64,90 | -0,31% | 634.721,00 |
| 24.06.2025 | 65,26 | 65,44 | 64,89 | 65,10 | 0,43% | 390.423,00 |
| 23.06.2025 | 63,85 | 64,89 | 63,77 | 64,82 | 1,12% | 375.250,00 |
| 20.06.2025 | 64,12 | 64,31 | 63,77 | 64,10 | 0,05% | 671.860,00 |
| 18.06.2025 | 64,41 | 64,65 | 64,01 | 64,07 | -0,28% | 300.852,00 |
| 17.06.2025 | 64,51 | 64,65 | 63,81 | 64,25 | -0,70% | 280.064,00 |
| 16.06.2025 | 64,59 | 65,25 | 64,51 | 64,70 | 0,61% | 353.540,00 |
| 13.06.2025 | 64,58 | 64,82 | 64,19 | 64,31 | -1,03% | 499.266,00 |
| 12.06.2025 | 64,78 | 64,99 | 64,36 | 64,98 | 0,43% | 220.492,00 |
| 11.06.2025 | 64,84 | 65,01 | 64,50 | 64,70 | -0,03% | 454.717,00 |
| 10.06.2025 | 64,98 | 65,06 | 64,61 | 64,72 | -0,52% | 481.017,00 |
| 09.06.2025 | 65,24 | 65,25 | 64,53 | 65,06 | -0,35% | 360.697,00 |
| 06.06.2025 | 65,29 | 65,56 | 64,99 | 65,29 | 0,09% | 494.560,00 |
| 05.06.2025 | 65,05 | 65,28 | 64,83 | 65,23 | 0,65% | 340.450,00 |
| 04.06.2025 | 64,98 | 65,06 | 64,52 | 64,81 | -0,15% | 424.748,00 |
| 03.06.2025 | 65,06 | 65,27 | 64,30 | 64,91 | -0,40% | 470.860,00 |
| 02.06.2025 | 64,69 | 65,28 | 64,05 | 65,17 | 0,80% | 589.478,00 |
| 30.05.2025 | 64,37 | 65,11 | 64,15 | 64,65 | 0,84% | 1.476.278,00 |
| 29.05.2025 | 64,23 | 64,42 | 63,89 | 64,11 | 0,55% | 626.532,00 |
| 28.05.2025 | 63,37 | 64,04 | 63,18 | 63,76 | -0,82% | 452.166,00 |
| 27.05.2025 | 64,41 | 64,63 | 63,96 | 64,29 | 1,04% | 487.679,00 |
| 23.05.2025 | 62,79 | 63,93 | 62,79 | 63,63 | 0,82% | 5.005.130,00 |
| 22.05.2025 | 63,23 | 63,59 | 62,85 | 63,11 | 0,00% | 252.992,00 |
| 21.05.2025 | 63,62 | 63,65 | 62,92 | 63,11 | -0,57% | 345.828,00 |
| 20.05.2025 | 63,15 | 63,78 | 63,00 | 63,47 | 0,43% | 292.380,00 |
| 19.05.2025 | 63,09 | 63,37 | 62,74 | 63,20 | 0,45% | 158.361,00 |
| 16.05.2025 | 63,12 | 63,39 | 62,72 | 62,92 | -0,32% | 3.796.174,00 |
| 15.05.2025 | 62,82 | 63,32 | 62,78 | 63,12 | 0,24% | 403.110,00 |
| 14.05.2025 | 62,37 | 63,03 | 61,85 | 62,97 | 0,88% | 629.590,00 |
| 13.05.2025 | 62,44 | 63,00 | 62,32 | 62,42 | -0,06% | 269.886,00 |
| 12.05.2025 | 62,91 | 63,20 | 62,08 | 62,46 | 0,51% | 452.098,00 |
| 09.05.2025 | 61,06 | 63,34 | 60,51 | 62,14 | 3,67% | 938.072,00 |
| 08.05.2025 | 60,31 | 60,73 | 59,62 | 59,94 | -0,88% | 437.919,00 |
| 07.05.2025 | 60,09 | 60,72 | 59,94 | 60,47 | 1,02% | 610.732,00 |
| 06.05.2025 | 60,12 | 60,30 | 59,84 | 59,86 | -0,35% | 222.615,00 |
| 05.05.2025 | 59,85 | 60,34 | 59,75 | 60,07 | -0,02% | 211.304,00 |
| 02.05.2025 | 59,82 | 60,14 | 59,42 | 60,08 | 1,62% | 409.966,00 |
| 01.05.2025 | 59,34 | 59,83 | 59,11 | 59,12 | -0,72% | 335.498,00 |
| 30.04.2025 | 59,02 | 59,82 | 58,69 | 59,55 | 0,54% | 350.088,00 |
| 29.04.2025 | 58,70 | 59,24 | 58,54 | 59,23 | 0,83% | 266.878,00 |
| 28.04.2025 | 58,50 | 59,22 | 58,46 | 58,74 | 0,70% | 222.882,00 |
| 25.04.2025 | 58,31 | 58,57 | 57,86 | 58,33 | -0,03% | 235.594,00 |
| 24.04.2025 | 57,94 | 58,36 | 57,74 | 58,35 | 0,88% | 243.009,00 |
| 23.04.2025 | 57,71 | 58,47 | 57,45 | 57,84 | 1,12% | 270.186,00 |
| 22.04.2025 | 57,06 | 57,56 | 56,88 | 57,20 | 1,15% | 1.373.986,00 |
| 21.04.2025 | 56,50 | 56,83 | 56,08 | 56,55 | 0,21% | 454.927,00 |
| 17.04.2025 | 56,69 | 57,09 | 56,24 | 56,43 | -0,14% | 505.516,00 |
| 16.04.2025 | 56,42 | 57,14 | 56,16 | 56,51 | -0,05% | 288.845,00 |
| 15.04.2025 | 56,78 | 57,23 | 56,41 | 56,54 | -0,21% | 268.094,00 |
| 14.04.2025 | 56,28 | 57,16 | 55,81 | 56,66 | 2,16% | 346.591,00 |
| 11.04.2025 | 54,62 | 55,71 | 54,45 | 55,46 | 2,21% | 585.255,00 |
| 10.04.2025 | 55,02 | 55,16 | 53,56 | 54,26 | -2,55% | 511.923,00 |
| 09.04.2025 | 53,22 | 56,05 | 52,62 | 55,68 | 4,29% | 724.006,00 |