612,830CHF
0,20%
Echtzeit-Aktienkurs Swiss Life Holding AG
Bid:
Ask:
Aktienkurse zur Swiss Life Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 612,00 | 619,20 | 610,20 | 611,60 | -0,23% | 96.568,00 |
| 16.04.2024 | 615,00 | 617,60 | 610,60 | 613,00 | -1,70% | 84.604,00 |
| 15.04.2024 | 629,20 | 632,20 | 623,20 | 623,60 | 0,39% | 52.558,00 |
| 12.04.2024 | 622,40 | 626,80 | 620,00 | 621,20 | 0,42% | 61.272,00 |
| 11.04.2024 | 624,00 | 625,40 | 616,80 | 618,60 | -0,90% | 87.947,00 |
| 10.04.2024 | 627,20 | 629,00 | 619,00 | 624,20 | -0,10% | 61.585,00 |
| 09.04.2024 | 627,20 | 631,80 | 623,00 | 624,80 | -0,45% | 52.155,00 |
| 08.04.2024 | 620,00 | 627,60 | 619,80 | 627,60 | 1,42% | 51.941,00 |
| 05.04.2024 | 617,40 | 619,00 | 612,40 | 618,80 | -0,58% | 94.062,00 |
| 04.04.2024 | 630,40 | 632,60 | 621,00 | 622,40 | -1,24% | 83.725,00 |
| 03.04.2024 | 633,40 | 634,40 | 628,60 | 630,20 | -0,06% | 61.481,00 |
| 02.04.2024 | 635,60 | 636,80 | 628,20 | 630,60 | -0,25% | 76.603,00 |
| 28.03.2024 | 628,00 | 634,00 | 626,80 | 632,20 | 0,13% | 65.424,00 |
| 27.03.2024 | 629,80 | 633,60 | 626,40 | 631,40 | 0,64% | 52.494,00 |
| 26.03.2024 | 623,60 | 630,40 | 621,80 | 627,40 | 0,48% | 78.414,00 |
| 25.03.2024 | 636,60 | 636,60 | 621,00 | 624,40 | -2,56% | 128.777,00 |
| 22.03.2024 | 646,80 | 650,00 | 640,20 | 640,80 | -1,23% | 67.418,00 |
| 21.03.2024 | 650,00 | 657,80 | 646,60 | 648,80 | 1,00% | 107.043,00 |
| 20.03.2024 | 632,60 | 643,00 | 632,00 | 642,40 | 1,20% | 77.711,00 |
| 19.03.2024 | 629,00 | 635,60 | 628,60 | 634,80 | 0,70% | 88.688,00 |
| 18.03.2024 | 635,00 | 635,00 | 625,40 | 630,40 | -0,76% | 129.977,00 |
| 15.03.2024 | 629,60 | 640,80 | 629,20 | 635,20 | 0,73% | 320.518,00 |
| 14.03.2024 | 638,00 | 641,20 | 624,80 | 630,60 | -5,32% | 296.168,00 |
| 13.03.2024 | 662,00 | 666,60 | 660,60 | 666,00 | 1,03% | 83.630,00 |
| 12.03.2024 | 654,00 | 660,20 | 651,40 | 659,20 | 1,10% | 78.881,00 |
| 11.03.2024 | 650,60 | 654,00 | 646,60 | 652,00 | -0,12% | 75.351,00 |
| 08.03.2024 | 650,00 | 654,00 | 649,60 | 652,80 | 0,43% | 68.331,00 |
| 07.03.2024 | 653,00 | 655,40 | 648,80 | 650,00 | -0,28% | 75.619,00 |
| 06.03.2024 | 649,60 | 653,60 | 647,80 | 651,80 | 0,43% | 57.870,00 |
| 05.03.2024 | 645,00 | 649,00 | 643,40 | 649,00 | 0,53% | 75.703,00 |
| 04.03.2024 | 643,40 | 646,60 | 641,60 | 645,60 | 0,22% | 63.261,00 |
| 01.03.2024 | 646,80 | 648,20 | 641,60 | 644,20 | 0,41% | 73.227,00 |
| 29.02.2024 | 637,60 | 643,60 | 637,20 | 641,60 | 0,63% | 102.917,00 |
| 28.02.2024 | 636,40 | 642,20 | 635,60 | 637,60 | 0,19% | 74.592,00 |
| 27.02.2024 | 639,20 | 639,20 | 633,80 | 636,40 | -0,53% | 97.370,00 |
| 26.02.2024 | 643,40 | 645,60 | 639,80 | 639,80 | -1,39% | 98.720,00 |
| 23.02.2024 | 647,00 | 651,00 | 643,20 | 648,80 | 0,40% | 64.206,00 |
| 22.02.2024 | 650,00 | 653,60 | 646,20 | 646,20 | 0,06% | 88.767,00 |
| 21.02.2024 | 648,80 | 654,00 | 645,20 | 645,80 | -0,46% | 65.703,00 |
| 20.02.2024 | 641,40 | 651,00 | 640,40 | 648,80 | 1,28% | 90.060,00 |
| 19.02.2024 | 639,80 | 641,80 | 636,80 | 640,60 | 0,41% | 56.976,00 |
| 16.02.2024 | 631,00 | 640,60 | 631,00 | 638,00 | 1,11% | 99.980,00 |
| 15.02.2024 | 626,20 | 631,60 | 623,40 | 631,00 | 1,32% | 119.942,00 |
| 14.02.2024 | 618,60 | 625,00 | 617,80 | 622,80 | 0,42% | 57.059,00 |
| 13.02.2024 | 622,80 | 625,80 | 617,80 | 620,20 | 0,10% | 59.850,00 |
| 12.02.2024 | 615,80 | 622,00 | 613,60 | 619,60 | 1,34% | 62.867,00 |
| 09.02.2024 | 610,20 | 616,20 | 609,00 | 611,40 | -0,03% | 58.549,00 |
| 08.02.2024 | 619,20 | 619,20 | 610,80 | 611,60 | -0,65% | 70.443,00 |
| 07.02.2024 | 620,00 | 621,00 | 614,60 | 615,60 | -0,74% | 49.639,00 |
| 06.02.2024 | 621,00 | 624,00 | 620,00 | 620,20 | 0,19% | 49.277,00 |
| 05.02.2024 | 620,00 | 621,60 | 615,20 | 619,00 | 0,06% | 59.053,00 |
| 02.02.2024 | 619,20 | 623,40 | 616,80 | 618,60 | 0,75% | 68.980,00 |
| 01.02.2024 | 617,40 | 625,80 | 611,60 | 614,00 | -1,19% | 81.811,00 |
| 31.01.2024 | 622,20 | 628,40 | 620,40 | 621,40 | 0,16% | 101.108,00 |
| 30.01.2024 | 612,80 | 621,60 | 612,20 | 620,40 | 1,37% | 73.144,00 |
| 29.01.2024 | 611,00 | 614,40 | 609,20 | 612,00 | 0,29% | 53.209,00 |
| 26.01.2024 | 606,00 | 612,80 | 605,60 | 610,20 | 0,63% | 66.037,00 |
| 25.01.2024 | 602,40 | 609,60 | 601,80 | 606,40 | 0,33% | 56.871,00 |
| 24.01.2024 | 598,60 | 604,40 | 596,00 | 604,40 | 1,24% | 83.171,00 |
| 23.01.2024 | 598,00 | 601,60 | 592,40 | 597,00 | 0,13% | 61.980,00 |
| 22.01.2024 | 589,00 | 596,20 | 588,60 | 596,20 | 2,09% | 72.745,00 |
| 19.01.2024 | 588,20 | 589,60 | 583,00 | 584,00 | 0,10% | 79.584,00 |
| 18.01.2024 | 584,80 | 587,40 | 581,60 | 583,40 | -0,07% | 52.278,00 |
| 17.01.2024 | 590,00 | 590,60 | 574,20 | 583,80 | -2,51% | 122.225,00 |
| 16.01.2024 | 593,00 | 599,20 | 590,00 | 598,80 | 0,98% | 65.039,00 |
| 15.01.2024 | 588,00 | 596,60 | 588,00 | 593,00 | 1,06% | 56.815,00 |
| 12.01.2024 | 584,00 | 589,60 | 584,00 | 586,80 | 0,76% | 57.823,00 |
| 11.01.2024 | 591,00 | 593,20 | 582,40 | 582,40 | -0,85% | 69.225,00 |
| 10.01.2024 | 589,00 | 589,60 | 585,40 | 587,40 | -0,24% | 59.999,00 |
| 09.01.2024 | 591,80 | 592,00 | 587,00 | 588,80 | 0,03% | 60.675,00 |
| 08.01.2024 | 581,60 | 589,60 | 581,60 | 588,60 | 1,24% | 61.862,00 |
| 05.01.2024 | 578,80 | 583,00 | 573,20 | 581,40 | -0,27% | 49.430,00 |
| 04.01.2024 | 579,40 | 583,00 | 579,20 | 583,00 | 0,62% | 57.549,00 |
| 03.01.2024 | 591,00 | 592,60 | 577,40 | 579,40 | -0,79% | 84.571,00 |
| 29.12.2023 | 580,80 | 585,00 | 580,60 | 584,00 | 1,14% | 41.754,00 |
| 28.12.2023 | 584,80 | 585,80 | 577,40 | 577,40 | -0,99% | 42.202,00 |
| 27.12.2023 | 580,60 | 583,20 | 579,20 | 583,20 | 0,62% | 49.608,00 |
| 22.12.2023 | 579,80 | 581,00 | 576,60 | 579,60 | 0,24% | 51.457,00 |
| 21.12.2023 | 581,00 | 583,00 | 575,80 | 578,20 | -0,99% | 62.490,00 |
| 20.12.2023 | 589,00 | 590,80 | 583,40 | 584,00 | -0,38% | 64.405,00 |
| 19.12.2023 | 587,80 | 591,80 | 585,80 | 586,20 | 0,00% | 76.213,00 |
| 18.12.2023 | 586,80 | 593,60 | 585,00 | 586,20 | 0,00% | 64.536,00 |
| 15.12.2023 | 582,60 | 590,20 | 582,60 | 586,20 | 0,65% | 249.775,00 |
| 14.12.2023 | 582,00 | 589,60 | 580,00 | 582,40 | 0,17% | 113.167,00 |
| 13.12.2023 | 576,00 | 584,80 | 574,60 | 581,40 | 0,90% | 94.835,00 |
| 12.12.2023 | 577,20 | 578,40 | 574,80 | 576,20 | 0,03% | 68.212,00 |
| 11.12.2023 | 573,80 | 577,40 | 571,40 | 576,00 | 0,73% | 56.737,00 |
| 08.12.2023 | 565,00 | 573,80 | 561,80 | 571,80 | 1,38% | 71.896,00 |
| 07.12.2023 | 563,80 | 565,80 | 560,00 | 564,00 | 0,21% | 62.102,00 |
| 06.12.2023 | 561,20 | 565,60 | 556,00 | 562,80 | 0,46% | 83.300,00 |
| 05.12.2023 | 561,80 | 562,80 | 556,00 | 560,20 | -0,50% | 72.740,00 |
| 04.12.2023 | 558,80 | 564,20 | 557,00 | 563,00 | -0,81% | 69.499,00 |
| 01.12.2023 | 565,60 | 570,40 | 563,00 | 567,60 | 1,25% | 83.408,00 |
| 30.11.2023 | 562,80 | 564,20 | 560,40 | 560,60 | -0,07% | 114.571,00 |
| 29.11.2023 | 559,40 | 561,60 | 555,80 | 561,00 | 0,25% | 69.033,00 |
| 28.11.2023 | 561,00 | 563,40 | 558,00 | 559,60 | -0,60% | 62.354,00 |
| 27.11.2023 | 562,40 | 564,20 | 559,60 | 563,00 | -0,11% | 61.967,00 |
| 24.11.2023 | 558,20 | 563,80 | 557,60 | 563,60 | 1,04% | 50.443,00 |
| 23.11.2023 | 559,40 | 559,40 | 551,80 | 557,80 | -1,83% | 110.246,00 |
| 22.11.2023 | 568,60 | 572,20 | 567,20 | 568,20 | 0,14% | 58.566,00 |