51,347$
-0,68%
Echtzeit-Aktienkurs Sun Life Financial
Bid:
Ask:
Aktienkurse zur Sun Life Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 51,39 | 51,46 | 50,80 | 51,32 | -0,74% | 1.063.058,00 |
| 24.04.2024 | 51,65 | 52,10 | 51,55 | 51,70 | -0,29% | 457.219,00 |
| 23.04.2024 | 51,70 | 52,10 | 51,59 | 51,85 | 0,54% | 284.728,00 |
| 22.04.2024 | 51,29 | 51,99 | 51,25 | 51,57 | 0,90% | 486.407,00 |
| 19.04.2024 | 50,72 | 51,19 | 50,62 | 51,11 | 0,89% | 673.869,00 |
| 18.04.2024 | 50,41 | 50,83 | 50,27 | 50,66 | 0,90% | 338.723,00 |
| 17.04.2024 | 50,58 | 50,81 | 49,88 | 50,21 | -0,20% | 416.288,00 |
| 16.04.2024 | 50,54 | 50,59 | 49,98 | 50,31 | -0,85% | 416.255,00 |
| 15.04.2024 | 51,49 | 51,83 | 50,55 | 50,74 | -0,41% | 339.726,00 |
| 12.04.2024 | 51,29 | 51,58 | 50,78 | 50,95 | -1,37% | 479.050,00 |
| 11.04.2024 | 52,53 | 52,54 | 51,39 | 51,66 | -1,52% | 2.335.384,00 |
| 10.04.2024 | 52,48 | 52,67 | 51,95 | 52,46 | -1,35% | 613.353,00 |
| 09.04.2024 | 53,52 | 53,55 | 52,66 | 53,18 | -0,28% | 339.926,00 |
| 08.04.2024 | 53,57 | 53,73 | 53,29 | 53,33 | -0,11% | 282.254,00 |
| 05.04.2024 | 52,94 | 53,58 | 52,87 | 53,39 | 0,47% | 347.171,00 |
| 04.04.2024 | 53,84 | 54,01 | 53,05 | 53,14 | -0,41% | 305.009,00 |
| 03.04.2024 | 53,24 | 53,80 | 53,18 | 53,36 | 0,02% | 466.169,00 |
| 02.04.2024 | 53,63 | 53,85 | 53,30 | 53,35 | -1,13% | 511.840,00 |
| 01.04.2024 | 54,52 | 54,55 | 53,70 | 53,96 | -1,14% | 667.744,00 |
| 28.03.2024 | 54,51 | 54,89 | 54,51 | 54,58 | 0,37% | 451.476,00 |
| 27.03.2024 | 54,35 | 54,74 | 54,12 | 54,38 | 0,18% | 513.824,00 |
| 26.03.2024 | 54,32 | 54,72 | 54,04 | 54,28 | 0,41% | 379.108,00 |
| 25.03.2024 | 54,21 | 54,48 | 54,06 | 54,06 | -0,26% | 334.009,00 |
| 22.03.2024 | 54,92 | 55,13 | 54,19 | 54,20 | -1,58% | 288.540,00 |
| 21.03.2024 | 55,22 | 55,46 | 55,03 | 55,07 | -0,02% | 315.073,00 |
| 20.03.2024 | 54,46 | 55,17 | 54,46 | 55,08 | 0,86% | 262.022,00 |
| 19.03.2024 | 54,49 | 54,85 | 54,38 | 54,61 | 0,15% | 251.030,00 |
| 18.03.2024 | 54,59 | 54,95 | 54,47 | 54,53 | -0,18% | 297.052,00 |
| 15.03.2024 | 54,47 | 54,90 | 54,41 | 54,63 | 0,09% | 441.448,00 |
| 14.03.2024 | 55,20 | 55,20 | 54,20 | 54,58 | -1,07% | 226.367,00 |
| 13.03.2024 | 54,91 | 55,29 | 54,80 | 55,17 | 0,62% | 845.386,00 |
| 12.03.2024 | 54,93 | 55,14 | 54,53 | 54,83 | -0,18% | 274.034,00 |
| 11.03.2024 | 54,65 | 54,99 | 54,51 | 54,93 | -0,09% | 276.751,00 |
| 08.03.2024 | 55,31 | 55,43 | 54,90 | 54,98 | -0,27% | 414.699,00 |
| 07.03.2024 | 54,57 | 55,30 | 54,50 | 55,13 | 1,62% | 1.279.950,00 |
| 06.03.2024 | 53,98 | 54,53 | 53,92 | 54,25 | 1,08% | 993.625,00 |
| 05.03.2024 | 53,32 | 53,89 | 53,19 | 53,67 | 0,83% | 953.277,00 |
| 04.03.2024 | 53,24 | 53,58 | 53,10 | 53,23 | -0,52% | 286.919,00 |
| 01.03.2024 | 53,08 | 53,84 | 53,01 | 53,51 | 0,73% | 678.934,00 |
| 29.02.2024 | 53,94 | 53,94 | 53,10 | 53,12 | -1,34% | 1.080.515,00 |
| 28.02.2024 | 53,74 | 54,24 | 53,55 | 53,84 | -0,06% | 361.235,00 |
| 27.02.2024 | 54,34 | 54,34 | 53,60 | 53,87 | -1,64% | 3.807.807,00 |
| 26.02.2024 | 55,01 | 55,34 | 54,62 | 54,77 | -0,62% | 490.354,00 |
| 23.02.2024 | 54,97 | 55,35 | 54,88 | 55,11 | 0,66% | 2.126.996,00 |
| 22.02.2024 | 54,06 | 54,80 | 53,87 | 54,75 | 1,94% | 866.982,00 |
| 21.02.2024 | 54,34 | 54,34 | 53,43 | 53,71 | -1,09% | 583.304,00 |
| 20.02.2024 | 53,78 | 54,39 | 53,71 | 54,30 | 0,63% | 734.657,00 |
| 16.02.2024 | 53,49 | 54,11 | 53,39 | 53,96 | 0,92% | 403.394,00 |
| 15.02.2024 | 52,69 | 53,70 | 52,69 | 53,47 | 1,67% | 664.194,00 |
| 14.02.2024 | 52,03 | 52,65 | 51,92 | 52,59 | 1,49% | 358.288,00 |
| 13.02.2024 | 52,34 | 52,41 | 51,32 | 51,82 | -1,91% | 1.012.462,00 |
| 12.02.2024 | 53,17 | 53,30 | 52,66 | 52,83 | -0,49% | 602.350,00 |
| 09.02.2024 | 52,81 | 53,24 | 52,37 | 53,09 | 0,59% | 597.727,00 |
| 08.02.2024 | 52,59 | 52,94 | 51,99 | 52,78 | 0,38% | 563.200,00 |
| 07.02.2024 | 52,17 | 52,79 | 52,17 | 52,58 | 0,54% | 711.781,00 |
| 06.02.2024 | 51,28 | 52,32 | 51,24 | 52,30 | 2,43% | 824.891,00 |
| 05.02.2024 | 51,35 | 51,38 | 50,89 | 51,06 | -1,14% | 796.836,00 |
| 02.02.2024 | 51,45 | 51,99 | 51,29 | 51,65 | -0,60% | 688.502,00 |
| 01.02.2024 | 51,71 | 52,04 | 51,03 | 51,96 | 0,19% | 948.151,00 |
| 31.01.2024 | 52,05 | 52,63 | 51,78 | 51,86 | -0,04% | 606.181,00 |
| 30.01.2024 | 51,54 | 52,05 | 51,50 | 51,88 | 0,31% | 466.822,00 |
| 29.01.2024 | 51,26 | 51,74 | 51,12 | 51,72 | 0,64% | 401.619,00 |
| 26.01.2024 | 51,31 | 51,60 | 51,03 | 51,39 | 0,19% | 493.946,00 |
| 25.01.2024 | 51,58 | 51,58 | 51,19 | 51,29 | 0,33% | 657.445,00 |
| 24.01.2024 | 51,32 | 51,60 | 50,97 | 51,12 | 0,53% | 644.251,00 |
| 23.01.2024 | 51,00 | 51,25 | 50,84 | 50,85 | -0,04% | 386.104,00 |
| 22.01.2024 | 51,21 | 51,33 | 50,85 | 50,87 | -0,22% | 394.556,00 |
| 19.01.2024 | 50,55 | 51,09 | 50,27 | 50,98 | 1,11% | 382.878,00 |
| 18.01.2024 | 50,18 | 50,65 | 50,15 | 50,42 | 0,80% | 628.548,00 |
| 17.01.2024 | 50,23 | 50,36 | 49,74 | 50,02 | -1,30% | 540.116,00 |
| 16.01.2024 | 50,57 | 50,78 | 50,23 | 50,68 | -0,59% | 629.125,00 |
| 12.01.2024 | 51,36 | 51,74 | 50,74 | 50,98 | -0,02% | 402.052,00 |
| 11.01.2024 | 51,12 | 51,27 | 50,35 | 50,99 | -0,39% | 484.880,00 |
| 10.01.2024 | 50,96 | 51,27 | 50,90 | 51,19 | 0,47% | 490.315,00 |
| 09.01.2024 | 51,10 | 51,17 | 50,66 | 50,95 | -0,99% | 656.675,00 |
| 08.01.2024 | 51,12 | 51,47 | 51,08 | 51,46 | 0,43% | 409.538,00 |
| 05.01.2024 | 51,18 | 51,85 | 51,04 | 51,24 | -0,10% | 433.921,00 |
| 04.01.2024 | 51,15 | 51,71 | 51,12 | 51,29 | 0,27% | 405.699,00 |
| 03.01.2024 | 51,05 | 51,29 | 50,85 | 51,15 | -0,29% | 409.984,00 |
| 02.01.2024 | 51,37 | 51,63 | 51,21 | 51,30 | -1,08% | 384.513,00 |
| 29.12.2023 | 51,39 | 51,95 | 51,39 | 51,86 | 0,72% | 528.564,00 |
| 28.12.2023 | 51,45 | 52,11 | 51,45 | 51,49 | 0,06% | 444.171,00 |
| 27.12.2023 | 50,98 | 51,72 | 50,98 | 51,46 | 0,55% | 601.590,00 |
| 26.12.2023 | 50,82 | 51,26 | 50,80 | 51,18 | 0,61% | 207.114,00 |
| 22.12.2023 | 50,81 | 51,13 | 50,65 | 50,87 | 0,24% | 476.958,00 |
| 21.12.2023 | 50,61 | 51,05 | 50,45 | 50,75 | 0,87% | 583.089,00 |
| 20.12.2023 | 50,97 | 51,34 | 50,31 | 50,31 | -1,70% | 570.242,00 |
| 19.12.2023 | 51,13 | 51,63 | 51,11 | 51,18 | 0,29% | 638.043,00 |
| 18.12.2023 | 51,30 | 51,45 | 50,64 | 51,03 | -0,14% | 504.323,00 |
| 15.12.2023 | 52,14 | 52,21 | 51,06 | 51,10 | -1,64% | 683.334,00 |
| 14.12.2023 | 52,64 | 52,72 | 51,93 | 51,95 | -0,57% | 521.073,00 |
| 13.12.2023 | 51,61 | 52,26 | 51,12 | 52,25 | 1,32% | 1.190.319,00 |
| 12.12.2023 | 51,84 | 51,86 | 51,29 | 51,57 | -0,46% | 622.533,00 |
| 11.12.2023 | 51,44 | 51,99 | 51,35 | 51,81 | 0,70% | 889.507,00 |
| 08.12.2023 | 51,00 | 51,47 | 51,00 | 51,45 | 0,76% | 905.645,00 |
| 07.12.2023 | 50,85 | 51,06 | 50,54 | 51,06 | 0,65% | 986.815,00 |
| 06.12.2023 | 51,48 | 51,94 | 50,73 | 50,73 | -0,96% | 1.068.212,00 |
| 05.12.2023 | 51,05 | 51,48 | 50,87 | 51,22 | -0,04% | 443.416,00 |
| 04.12.2023 | 50,72 | 51,34 | 50,60 | 51,24 | 0,49% | 561.906,00 |
| 01.12.2023 | 50,68 | 51,07 | 50,35 | 50,99 | 0,97% | 660.876,00 |