48,300€
0,84%
Echtzeit-Aktienkurs Sun Life Financial Inc.
Bid:
Ask:
Aktienkurse zur Sun Life Financial Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 1,04% | 500,00 |
25.04.2024 | 47,90 | 48,10 | 47,50 | 47,90 | -0,83% | - |
24.04.2024 | 48,70 | 48,70 | 48,20 | 48,30 | -0,41% | - |
23.04.2024 | 48,50 | 48,70 | 48,30 | 48,50 | 0,21% | - |
22.04.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 1,04% | 19,00 |
19.04.2024 | 47,50 | 48,00 | 47,30 | 47,90 | 1,91% | - |
18.04.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -0,21% | 2,00 |
17.04.2024 | 47,30 | 47,70 | 47,10 | 47,10 | -0,42% | - |
16.04.2024 | 47,70 | 47,90 | 46,90 | 47,30 | -0,21% | - |
15.04.2024 | 48,00 | 48,00 | 47,40 | 47,40 | -1,25% | 158,00 |
12.04.2024 | 48,20 | 48,20 | 48,00 | 48,00 | -0,83% | 65,00 |
11.04.2024 | 48,40 | 48,40 | 48,40 | 48,40 | -0,82% | 22,00 |
10.04.2024 | 49,10 | 49,10 | 48,50 | 48,80 | 0,21% | - |
09.04.2024 | 49,10 | 49,30 | 48,50 | 48,70 | -1,42% | - |
08.04.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 0,41% | 2,00 |
05.04.2024 | 49,20 | 49,20 | 49,20 | 49,20 | -0,40% | 25,00 |
04.04.2024 | 49,40 | 49,40 | 49,40 | 49,40 | -0,20% | 7,00 |
03.04.2024 | 49,50 | 49,70 | 49,30 | 49,50 | -1,00% | - |
02.04.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | 20,00 |
28.03.2024 | 50,00 | 50,00 | 50,00 | 50,00 | -0,99% | 1,00 |
27.03.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 1,41% | 100,00 |
25.03.2024 | 50,50 | 50,50 | 49,80 | 49,80 | -2,35% | 35,00 |
22.03.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 2,00% | 10,00 |
14.03.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,40% | 1,00 |
07.03.2024 | 49,80 | 49,80 | 49,80 | 49,80 | 0,00% | 1,00 |
06.03.2024 | 49,80 | 49,80 | 49,80 | 49,80 | 1,22% | 100,00 |
01.03.2024 | 49,20 | 49,20 | 49,20 | 49,20 | -0,81% | 20,00 |
29.02.2024 | 49,60 | 49,60 | 49,60 | 49,60 | -1,78% | 47,00 |
28.02.2024 | 49,80 | 50,50 | 49,80 | 50,50 | 1,00% | 404,00 |
27.02.2024 | 50,00 | 50,00 | 50,00 | 50,00 | -0,99% | 40,00 |
22.02.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | 80,00 |
19.02.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 2,64% | 50,00 |
14.02.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 0,41% | 400,00 |
13.02.2024 | 49,00 | 49,00 | 49,00 | 49,00 | -0,41% | 10,00 |
12.02.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 1,23% | 10,00 |
07.02.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 2,10% | 1,00 |
06.02.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -0,42% | 10,00 |
29.01.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 1,27% | 100,00 |
23.01.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 1,72% | 50,00 |
18.01.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -0,43% | 50,00 |
11.01.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -0,43% | 1,00 |
10.01.2024 | 46,60 | 46,80 | 46,60 | 46,80 | 0,43% | 43,00 |
09.01.2024 | 46,80 | 46,80 | 46,60 | 46,60 | -0,43% | 190,00 |
08.01.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 0,00% | 1,00 |
05.01.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -0,43% | 1,00 |
04.01.2024 | 46,60 | 47,00 | 46,60 | 47,00 | 0,43% | 200,00 |
02.01.2024 | 40,40 | 47,00 | 40,40 | 46,80 | 0,86% | 150,00 |
28.12.2023 | 46,40 | 46,40 | 46,40 | 46,40 | -0,43% | 58,00 |
27.12.2023 | 46,40 | 46,60 | 46,40 | 46,60 | 0,87% | 110,00 |
22.12.2023 | 46,20 | 46,20 | 46,20 | 46,20 | -4,15% | 11,00 |
12.12.2023 | 48,20 | 48,20 | 48,20 | 48,20 | 2,12% | 62,00 |
07.12.2023 | 47,20 | 47,20 | 47,20 | 47,20 | 0,00% | 1,00 |
05.12.2023 | 47,20 | 47,20 | 47,20 | 47,20 | 0,85% | 200,00 |
04.12.2023 | 46,80 | 46,80 | 46,80 | 46,80 | 0,00% | 40,00 |
01.12.2023 | 46,80 | 46,80 | 46,80 | 46,80 | 0,86% | 100,00 |
30.11.2023 | 46,40 | 46,40 | 46,40 | 46,40 | -0,43% | 150,00 |
27.11.2023 | 46,60 | 46,60 | 46,60 | 46,60 | -0,43% | 50,00 |
24.11.2023 | 46,80 | 46,80 | 46,80 | 46,80 | 0,43% | 10,00 |
23.11.2023 | 46,60 | 46,60 | 46,60 | 46,60 | -0,85% | 30,00 |
22.11.2023 | 47,00 | 47,00 | 47,00 | 47,00 | 1,29% | 10,00 |
20.11.2023 | 46,40 | 46,40 | 46,40 | 46,40 | 0,00% | 1,00 |
16.11.2023 | 46,40 | 46,40 | 46,40 | 46,40 | 0,43% | 1,00 |
15.11.2023 | 46,20 | 46,20 | 46,20 | 46,20 | 5,96% | 1,00 |
09.11.2023 | 43,80 | 43,80 | 43,60 | 43,60 | -0,46% | 201,00 |
08.11.2023 | 43,80 | 43,80 | 43,80 | 43,80 | -1,79% | 10,00 |
07.11.2023 | 44,60 | 44,60 | 44,60 | 44,60 | 3,72% | 1,00 |
31.10.2023 | 43,00 | 43,00 | 43,00 | 43,00 | 0,47% | 5,00 |
26.10.2023 | 42,80 | 42,80 | 42,80 | 42,80 | -1,83% | 1,00 |
23.10.2023 | 43,60 | 43,60 | 43,60 | 43,60 | -1,80% | 1,00 |
19.10.2023 | 44,40 | 44,40 | 44,40 | 44,40 | -4,72% | 50,00 |
16.10.2023 | 46,60 | 46,60 | 46,60 | 46,60 | 0,87% | 53,00 |
11.10.2023 | 46,20 | 46,20 | 46,20 | 46,20 | 0,87% | 5,00 |
09.10.2023 | 45,80 | 45,80 | 45,80 | 45,80 | 0,44% | 1,00 |
06.10.2023 | 45,60 | 45,60 | 45,60 | 45,60 | -0,87% | 47,00 |
28.09.2023 | 46,00 | 46,00 | 46,00 | 46,00 | -2,13% | 1,00 |
25.09.2023 | 47,00 | 47,00 | 47,00 | 47,00 | 2,17% | 1,00 |
12.09.2023 | 46,00 | 46,00 | 46,00 | 46,00 | 1,77% | 10,00 |
08.09.2023 | 45,00 | 45,20 | 45,00 | 45,20 | -1,74% | 11,00 |
07.09.2023 | 46,00 | 46,00 | 46,00 | 46,00 | 1,77% | 1,00 |
01.09.2023 | 45,20 | 45,20 | 45,20 | 45,20 | 0,89% | 1,00 |
31.08.2023 | 44,60 | 44,80 | 44,60 | 44,80 | 1,36% | 105,00 |
28.08.2023 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | 24,00 |
25.08.2023 | 44,20 | 44,20 | 44,20 | 44,20 | 1,38% | 20,00 |
23.08.2023 | 43,60 | 43,60 | 43,60 | 43,60 | -1,80% | 25,00 |
17.08.2023 | 44,80 | 44,80 | 44,40 | 44,40 | -3,90% | 72,00 |
14.08.2023 | 46,20 | 46,20 | 46,20 | 46,20 | -0,43% | 109,00 |
10.08.2023 | 46,40 | 46,40 | 46,40 | 46,40 | -1,69% | 1,00 |
07.08.2023 | 47,20 | 47,20 | 47,20 | 47,20 | -0,84% | 1,00 |
02.08.2023 | 47,60 | 47,60 | 47,60 | 47,60 | 0,00% | 20,00 |
01.08.2023 | 47,60 | 47,60 | 47,60 | 47,60 | -0,83% | 20,00 |
31.07.2023 | 48,00 | 48,00 | 48,00 | 48,00 | 0,42% | 80,00 |
27.07.2023 | 47,80 | 47,80 | 47,80 | 47,80 | 0,42% | 1,00 |
26.07.2023 | 47,60 | 47,60 | 47,60 | 47,60 | -0,42% | 106,00 |
24.07.2023 | 47,80 | 47,80 | 47,80 | 47,80 | 4,82% | 1,00 |
13.07.2023 | 45,60 | 45,60 | 45,60 | 45,60 | -0,87% | 1,00 |
10.07.2023 | 46,00 | 46,00 | 46,00 | 46,00 | -1,71% | 28,00 |
07.07.2023 | 46,80 | 46,80 | 46,80 | 46,80 | -2,09% | 46,00 |
04.07.2023 | 47,80 | 47,80 | 47,80 | 47,80 | -0,42% | 60,00 |
03.07.2023 | 48,00 | 48,00 | 48,00 | 48,00 | 1,69% | 1,00 |
29.06.2023 | 47,20 | 47,20 | 47,20 | 47,20 | 2,16% | 4,00 |