55,700$
0,18%
Echtzeit-Aktienkurs Sun Life Financial Inc.
Bid:
Ask:
Aktienkurse zur Sun Life Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 55,70 | 56,17 | 55,62 | 55,68 | 0,14% | 299.965,00 |
| 01.11.2024 | 55,81 | 55,84 | 55,31 | 55,60 | 0,32% | 412.757,00 |
| 31.10.2024 | 56,29 | 56,42 | 55,24 | 55,42 | -2,00% | 352.426,00 |
| 30.10.2024 | 56,66 | 56,99 | 56,46 | 56,55 | -0,46% | 306.713,00 |
| 29.10.2024 | 56,97 | 57,10 | 56,60 | 56,81 | -0,26% | 276.312,00 |
| 28.10.2024 | 56,43 | 57,02 | 56,40 | 56,96 | 0,99% | 239.223,00 |
| 25.10.2024 | 57,00 | 57,03 | 56,31 | 56,40 | -0,56% | 294.957,00 |
| 24.10.2024 | 56,75 | 56,91 | 56,23 | 56,72 | -0,05% | 281.453,00 |
| 23.10.2024 | 56,45 | 56,79 | 56,35 | 56,75 | 0,16% | 238.976,00 |
| 22.10.2024 | 56,63 | 56,81 | 56,27 | 56,66 | -0,46% | 224.227,00 |
| 21.10.2024 | 57,10 | 57,24 | 56,84 | 56,92 | -0,37% | 235.629,00 |
| 18.10.2024 | 57,34 | 57,40 | 56,97 | 57,13 | -0,19% | 243.185,00 |
| 17.10.2024 | 56,96 | 57,37 | 56,82 | 57,24 | 0,44% | 274.138,00 |
| 16.10.2024 | 57,42 | 57,59 | 56,75 | 56,99 | -0,63% | 339.099,00 |
| 15.10.2024 | 57,55 | 57,55 | 57,23 | 57,35 | -0,16% | 354.699,00 |
| 14.10.2024 | 57,22 | 57,63 | 57,17 | 57,44 | 0,38% | 148.362,00 |
| 11.10.2024 | 57,11 | 57,77 | 57,10 | 57,22 | -0,03% | 318.557,00 |
| 10.10.2024 | 57,03 | 57,29 | 56,75 | 57,24 | 0,19% | 218.430,00 |
| 09.10.2024 | 57,29 | 57,53 | 56,87 | 57,13 | -0,35% | 272.963,00 |
| 08.10.2024 | 57,45 | 57,81 | 57,03 | 57,33 | -0,35% | 227.921,00 |
| 07.10.2024 | 58,23 | 58,23 | 57,26 | 57,53 | -1,34% | 215.171,00 |
| 04.10.2024 | 57,83 | 58,51 | 57,78 | 58,31 | 1,25% | 362.448,00 |
| 03.10.2024 | 57,58 | 57,71 | 57,04 | 57,59 | -0,54% | 215.125,00 |
| 02.10.2024 | 58,02 | 58,32 | 57,78 | 57,90 | -0,21% | 257.220,00 |
| 01.10.2024 | 57,90 | 58,12 | 57,53 | 58,02 | 0,00% | 214.504,00 |
| 30.09.2024 | 57,79 | 58,11 | 57,56 | 58,02 | 0,35% | 179.695,00 |
| 27.09.2024 | 58,34 | 58,49 | 57,82 | 57,82 | -0,48% | 781.343,00 |
| 26.09.2024 | 57,84 | 58,34 | 57,69 | 58,10 | 0,85% | 309.409,00 |
| 25.09.2024 | 57,68 | 57,89 | 57,41 | 57,61 | 0,17% | 420.349,00 |
| 24.09.2024 | 57,00 | 57,55 | 56,93 | 57,51 | 1,13% | 326.265,00 |
| 23.09.2024 | 56,69 | 56,97 | 56,62 | 56,87 | 0,49% | 241.720,00 |
| 20.09.2024 | 56,84 | 56,95 | 56,34 | 56,59 | -0,51% | 431.671,00 |
| 19.09.2024 | 57,00 | 57,20 | 56,45 | 56,88 | 0,85% | 284.597,00 |
| 18.09.2024 | 56,53 | 56,93 | 56,19 | 56,40 | -0,02% | 418.895,00 |
| 17.09.2024 | 56,60 | 56,75 | 56,22 | 56,41 | -0,19% | 232.972,00 |
| 16.09.2024 | 56,32 | 56,55 | 56,04 | 56,52 | 0,78% | 333.363,00 |
| 13.09.2024 | 56,09 | 56,16 | 55,81 | 56,08 | 0,16% | 295.918,00 |
| 12.09.2024 | 55,45 | 56,04 | 55,00 | 55,99 | 1,21% | 300.474,00 |
| 11.09.2024 | 54,92 | 55,35 | 54,49 | 55,32 | 0,51% | 357.929,00 |
| 10.09.2024 | 54,96 | 55,08 | 54,41 | 55,04 | 0,05% | 573.982,00 |
| 09.09.2024 | 54,74 | 55,16 | 54,74 | 55,01 | 0,71% | 235.179,00 |
| 06.09.2024 | 55,17 | 55,59 | 54,33 | 54,62 | -0,93% | 465.686,00 |
| 05.09.2024 | 55,50 | 55,66 | 55,04 | 55,13 | -0,49% | 454.774,00 |
| 04.09.2024 | 54,83 | 55,50 | 54,62 | 55,40 | 1,08% | 578.669,00 |
| 03.09.2024 | 54,18 | 54,85 | 54,17 | 54,81 | 0,53% | 588.120,00 |
| 30.08.2024 | 54,38 | 54,63 | 54,10 | 54,52 | 0,65% | 332.097,00 |
| 29.08.2024 | 53,89 | 54,35 | 53,69 | 54,17 | 0,43% | 355.484,00 |
| 28.08.2024 | 54,01 | 54,39 | 53,50 | 53,94 | -1,39% | 585.143,00 |
| 27.08.2024 | 54,41 | 55,04 | 54,41 | 54,70 | 0,26% | 3.450.111,00 |
| 26.08.2024 | 54,60 | 55,01 | 54,53 | 54,56 | 0,13% | 317.470,00 |
| 23.08.2024 | 53,60 | 54,53 | 53,60 | 54,49 | 2,16% | 523.880,00 |
| 22.08.2024 | 53,22 | 53,61 | 53,09 | 53,34 | 0,23% | 351.825,00 |
| 21.08.2024 | 52,43 | 53,28 | 52,43 | 53,22 | 1,66% | 355.974,00 |
| 20.08.2024 | 52,53 | 52,63 | 52,20 | 52,35 | -0,38% | 656.294,00 |
| 19.08.2024 | 52,37 | 52,79 | 52,34 | 52,55 | 0,34% | 293.838,00 |
| 16.08.2024 | 51,63 | 52,39 | 51,56 | 52,37 | 1,53% | 523.810,00 |
| 15.08.2024 | 51,06 | 51,68 | 50,98 | 51,58 | 1,20% | 406.810,00 |
| 14.08.2024 | 50,68 | 51,16 | 50,53 | 50,97 | 0,91% | 456.813,00 |
| 13.08.2024 | 49,38 | 50,68 | 49,35 | 50,51 | 5,32% | 597.364,00 |
| 12.08.2024 | 48,13 | 48,23 | 47,87 | 47,96 | -0,27% | 374.508,00 |
| 09.08.2024 | 47,70 | 48,13 | 47,60 | 48,09 | 1,14% | 554.495,00 |
| 08.08.2024 | 47,29 | 47,66 | 47,03 | 47,55 | 0,98% | 303.863,00 |
| 07.08.2024 | 47,99 | 47,99 | 46,83 | 47,09 | -0,95% | 390.236,00 |
| 06.08.2024 | 47,00 | 47,89 | 46,78 | 47,54 | 1,00% | 453.331,00 |
| 05.08.2024 | 46,78 | 47,34 | 46,41 | 47,07 | -2,02% | 328.995,00 |
| 02.08.2024 | 48,00 | 48,13 | 47,51 | 48,04 | -1,01% | 1.956.396,00 |
| 01.08.2024 | 49,77 | 49,77 | 48,30 | 48,53 | -2,18% | 523.033,00 |
| 31.07.2024 | 50,19 | 50,34 | 49,56 | 49,61 | -0,62% | 720.389,00 |
| 30.07.2024 | 49,65 | 50,22 | 49,57 | 49,92 | 0,75% | 243.705,00 |
| 29.07.2024 | 49,87 | 49,95 | 49,35 | 49,55 | -0,70% | 296.744,00 |
| 26.07.2024 | 49,80 | 50,16 | 49,71 | 49,90 | 0,71% | 216.116,00 |
| 25.07.2024 | 49,29 | 49,93 | 49,22 | 49,55 | 0,32% | 229.812,00 |
| 24.07.2024 | 49,56 | 49,84 | 49,36 | 49,39 | -0,58% | 255.816,00 |
| 23.07.2024 | 50,00 | 50,02 | 49,52 | 49,68 | -0,72% | 246.155,00 |
| 22.07.2024 | 49,70 | 50,11 | 49,54 | 50,04 | 1,01% | 197.788,00 |
| 19.07.2024 | 49,76 | 50,06 | 49,51 | 49,54 | -0,90% | 228.510,00 |
| 18.07.2024 | 50,53 | 50,73 | 49,92 | 49,99 | -1,11% | 236.550,00 |
| 17.07.2024 | 50,55 | 51,00 | 50,37 | 50,55 | -0,45% | 316.255,00 |
| 16.07.2024 | 50,38 | 50,86 | 50,38 | 50,78 | 0,63% | 229.523,00 |
| 15.07.2024 | 50,22 | 50,50 | 50,06 | 50,46 | 0,36% | 246.921,00 |
| 12.07.2024 | 50,09 | 50,56 | 49,97 | 50,28 | 0,44% | 306.118,00 |
| 11.07.2024 | 50,00 | 50,53 | 49,92 | 50,06 | 0,42% | 339.725,00 |
| 10.07.2024 | 49,27 | 49,93 | 49,27 | 49,85 | 1,47% | 389.565,00 |
| 09.07.2024 | 49,03 | 49,36 | 49,00 | 49,13 | -0,06% | 215.226,00 |
| 08.07.2024 | 48,95 | 49,33 | 48,95 | 49,16 | 0,37% | 198.562,00 |
| 05.07.2024 | 49,59 | 49,59 | 48,91 | 48,98 | -0,97% | 291.900,00 |
| 03.07.2024 | 49,14 | 49,79 | 49,14 | 49,46 | 1,02% | 194.813,00 |
| 02.07.2024 | 48,61 | 49,07 | 48,50 | 48,96 | 0,49% | 300.705,00 |
| 01.07.2024 | 49,12 | 49,38 | 48,56 | 48,72 | -0,55% | 220.841,00 |
| 28.06.2024 | 48,95 | 49,40 | 48,83 | 48,99 | 0,12% | 416.898,00 |
| 27.06.2024 | 48,68 | 49,04 | 48,37 | 48,93 | 0,68% | 350.910,00 |
| 26.06.2024 | 48,57 | 48,66 | 48,00 | 48,60 | -0,67% | 289.029,00 |
| 25.06.2024 | 49,07 | 49,14 | 48,75 | 48,93 | -0,41% | 458.205,00 |
| 24.06.2024 | 48,78 | 49,30 | 48,71 | 49,13 | 1,36% | 1.852.781,00 |
| 21.06.2024 | 47,99 | 48,55 | 47,76 | 48,47 | 0,56% | 496.480,00 |
| 20.06.2024 | 48,09 | 48,35 | 48,00 | 48,20 | -0,21% | 489.199,00 |
| 18.06.2024 | 47,81 | 48,43 | 47,78 | 48,30 | 0,94% | 623.614,00 |
| 17.06.2024 | 47,48 | 47,86 | 47,26 | 47,85 | 0,59% | 371.960,00 |
| 14.06.2024 | 47,03 | 47,62 | 46,91 | 47,57 | 0,19% | 1.327.824,00 |
| 13.06.2024 | 48,48 | 48,52 | 47,27 | 47,48 | -2,16% | 1.609.743,00 |