Sun Life Financial Inc (SLF)

SLF
🏛️ Vereinigte Staaten →
60.03
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 59.18 59.18 59.18 59.18 5.9K
09:34 59.35 59.35 59.35 59.35 3.5K
09:40 59.35 59.35 59.35 59.35 2.8K
09:41 59.31 59.31 59.30 59.30 5.1K
09:53 59.24 59.24 59.24 59.24 1.8K
09:59 59.16 59.19 59.16 59.19 3.3K
10:00 59.24 59.24 59.24 59.24 2.8K
10:04 59.20 59.20 59.20 59.20 1.5K
10:05 59.23 59.23 59.23 59.23 3.8K
10:11 59.17 59.17 59.17 59.17 0.4K
10:12 59.13 59.13 59.13 59.13 1.2K
10:15 59.11 59.11 59.11 59.11 0.2K
10:16 59.13 59.13 59.13 59.13 2.9K
10:27 59.09 59.09 59.09 59.09 0.5K
10:30 59.06 59.06 59.06 59.06 1.7K
10:37 59.07 59.07 59.07 59.07 0.3K
10:38 59.08 59.08 59.08 59.08 0.9K
10:42 59.07 59.07 59.07 59.07 0.1K
10:44 59.08 59.08 59.08 59.08 4.4K
11:04 59.06 59.06 59.06 59.06 0.6K
11:05 59.05 59.05 59.05 59.05 1.3K
11:14 58.98 58.98 58.96 58.96 1.5K
11:18 59.02 59.02 59.02 59.02 1.1K
11:22 59.01 59.01 59.01 59.01 0.4K
11:25 59.02 59.02 59.02 59.02 2.1K
11:29 59.06 59.06 59.06 59.06 1.4K
11:32 59.07 59.07 59.07 59.07 0.8K
11:34 59.08 59.08 59.08 59.08 1.5K
11:37 59.04 59.04 59.04 59.04 0.5K
11:40 59.01 59.01 59.01 59.01 1.1K
11:43 58.96 58.96 58.96 58.96 0.5K
11:45 58.95 58.95 58.95 58.95 0.4K
11:48 58.95 58.95 58.95 58.95 0.8K
11:50 58.96 58.96 58.96 58.96 1.9K
11:59 58.87 58.87 58.87 58.87 0.1K
12:00 58.86 58.86 58.86 58.86 1.0K
12:06 58.91 58.91 58.91 58.91 0.5K
12:07 58.92 58.92 58.92 58.92 1.6K
12:13 58.94 58.94 58.94 58.94 0.4K
12:14 58.93 58.93 58.93 58.93 0.9K
12:16 58.92 58.92 58.92 58.92 1.1K
12:27 59.00 59.00 59.00 59.00 0.5K
12:29 58.98 58.98 58.98 58.98 2.3K
12:30 59.02 59.02 59.02 59.02 1.1K
12:31 59.02 59.02 59.02 59.02 1.2K
12:32 59.02 59.02 59.02 59.02 2.2K
12:37 59.02 59.02 59.02 59.02 3.2K
12:48 59.10 59.10 59.10 59.10 0.4K
12:49 59.11 59.11 59.11 59.11 1.4K
12:53 59.11 59.11 59.11 59.11 1.3K
12:57 59.11 59.11 59.11 59.11 0.3K
13:00 59.13 59.13 59.13 59.13 0.2K
13:01 59.13 59.14 59.13 59.14 2.4K
13:11 59.22 59.22 59.22 59.22 2.7K
13:17 59.19 59.19 59.14 59.14 16.2K
13:18 59.13 59.13 59.11 59.11 2.4K
13:21 59.07 59.07 59.07 59.07 1.5K
13:24 59.09 59.09 59.09 59.09 3.2K
13:37 59.05 59.05 59.05 59.05 0.5K
13:38 59.01 59.01 59.01 59.01 0.9K
13:39 58.99 58.99 58.99 58.99 1.0K
13:41 59.01 59.01 59.01 59.01 0.2K
13:42 59.02 59.02 59.02 59.02 3.1K
14:03 58.98 58.98 58.98 58.98 0.4K
14:05 58.98 58.98 58.97 58.97 0.7K
14:06 58.94 58.94 58.94 58.94 0.7K
14:10 58.94 58.94 58.94 58.94 2.0K
14:16 58.96 58.97 58.96 58.97 0.8K
14:17 58.97 58.97 58.97 58.97 1.4K
14:24 59.02 59.02 59.02 59.02 1.2K
14:29 59.03 59.03 59.03 59.03 0.8K
14:30 59.02 59.02 59.02 59.02 4.9K
14:45 58.95 58.95 58.95 58.95 0.8K
14:47 58.96 58.96 58.96 58.96 0.4K
14:48 58.96 58.96 58.96 58.96 0.7K
14:53 58.94 58.95 58.94 58.95 4.6K
14:58 58.97 58.97 58.96 58.96 1.2K
15:01 58.98 58.98 58.98 58.98 4.4K
15:08 58.93 58.93 58.93 58.93 0.7K
15:09 58.95 58.96 58.95 58.96 2.2K
15:10 58.95 58.95 58.95 58.95 1.0K
15:11 58.94 58.94 58.94 58.94 3.4K
15:13 58.94 58.94 58.94 58.94 0.3K
15:14 58.95 58.95 58.95 58.95 1.0K
15:16 58.91 58.91 58.91 58.91 1.3K
15:18 58.90 58.91 58.90 58.91 2.5K
15:19 58.92 58.92 58.92 58.92 1.9K
15:22 58.93 58.93 58.92 58.93 0.5K
15:23 58.93 58.93 58.93 58.93 1.6K
15:25 58.94 58.94 58.94 58.94 3.6K
15:27 58.92 58.92 58.92 58.92 0.9K
15:28 58.91 58.91 58.91 58.91 2.2K
15:29 58.90 58.90 58.90 58.90 0.4K
15:30 58.90 58.90 58.90 58.90 4.0K
15:33 58.90 58.90 58.89 58.89 0.8K
15:34 58.90 58.90 58.89 58.89 9.3K
15:39 58.92 58.92 58.92 58.92 1.8K
15:40 58.92 58.92 58.92 58.92 3.0K
15:41 58.91 58.91 58.89 58.89 4.4K
15:43 58.87 58.87 58.86 58.86 0.4K
15:44 58.87 58.87 58.87 58.87 1.7K
15:45 58.85 58.86 58.85 58.85 3.3K
15:47 58.82 58.82 58.82 58.82 3.5K
15:48 58.83 58.84 58.83 58.84 0.6K
15:49 58.83 58.86 58.83 58.86 4.5K
15:50 58.83 58.85 58.83 58.85 16.5K
15:51 58.85 58.85 58.83 58.83 4.5K
15:52 58.81 58.82 58.80 58.82 8.9K
15:53 58.83 58.84 58.83 58.84 3.6K
15:54 58.84 58.87 58.84 58.87 10.4K
15:55 58.90 58.93 58.88 58.93 10.2K
15:56 58.93 58.93 58.87 58.87 8.9K
15:57 58.88 58.88 58.87 58.87 7.6K
15:58 58.88 58.90 58.88 58.88 17.6K
15:59 58.90 58.94 58.89 58.94 61.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 59.51 60.18 59.42 60.03 0.3M
2025-09-29 59.21 59.68 58.97 59.38 0.3M
2025-09-26 59.25 59.39 58.80 58.94 0.4M
2025-09-25 58.73 59.06 58.66 59.01 0.3M
2025-09-24 59.59 59.73 58.99 59.00 1.2M
2025-09-23 59.89 60.22 59.65 59.70 0.3M
2025-09-22 59.96 60.27 59.41 59.92 0.5M
2025-09-19 59.49 60.25 59.20 60.19 0.4M
2025-09-18 58.83 59.64 58.66 59.46 0.3M
2025-09-17 58.89 59.51 58.89 59.07 0.5M
2025-09-16 59.68 59.68 58.57 58.80 0.5M
2025-09-15 59.36 59.87 59.21 59.69 0.4M
2025-09-12 59.46 59.46 59.08 59.23 0.4M
2025-09-11 58.90 59.61 58.69 59.61 0.5M
2025-09-10 58.47 58.73 58.24 58.68 0.4M
2025-09-09 58.56 58.75 58.36 58.45 0.4M
2025-09-08 57.98 58.62 57.48 58.45 0.5M
2025-09-05 57.83 58.08 57.57 57.70 0.4M
2025-09-04 58.13 58.27 57.76 57.81 0.4M
2025-09-03 57.54 58.15 57.54 58.03 0.4M
2025-09-02 57.87 58.08 57.45 57.68 0.5M
2025-08-29 58.25 58.64 58.16 58.43 0.5M
2025-08-28 57.72 58.28 57.50 58.23 0.6M
2025-08-27 57.78 58.12 57.39 57.79 0.6M
2025-08-26 58.07 58.61 57.80 58.57 3.6M
2025-08-25 58.91 58.91 57.87 58.07 0.5M
2025-08-22 58.75 59.51 58.73 58.91 0.5M
2025-08-21 58.11 58.97 58.11 58.72 0.4M
2025-08-20 58.29 58.82 58.29 58.56 0.4M
2025-08-19 58.23 58.80 58.23 58.36 0.4M
2025-08-18 58.08 58.55 57.97 58.37 0.6M
2025-08-15 58.03 58.37 58.01 58.08 0.5M
2025-08-14 57.75 58.09 57.61 58.06 0.4M
2025-08-13 57.85 58.38 57.60 57.96 2.9M
2025-08-12 57.22 57.71 57.22 57.60 0.5M
2025-08-11 56.71 57.41 56.61 56.88 0.7M
2025-08-08 59.02 60.44 56.22 56.54 1.7M
2025-08-07 61.94 61.94 61.07 61.49 0.8M
2025-08-06 61.17 62.00 60.85 61.78 0.7M
2025-08-05 60.88 61.17 60.68 60.72 0.8M
2025-08-04 60.45 61.14 60.45 61.13 0.2M
2025-08-01 60.61 60.80 59.88 60.37 0.6M
2025-07-31 61.19 61.64 60.84 61.00 0.6M
2025-07-30 61.93 61.99 61.00 61.19 0.4M
2025-07-29 62.02 62.33 61.89 62.04 0.4M
2025-07-28 62.36 62.39 61.82 61.84 0.7M
2025-07-25 62.08 62.57 62.08 62.46 0.3M
2025-07-24 62.53 62.72 62.07 62.26 0.4M
2025-07-23 62.79 63.12 62.57 62.57 1.4M
2025-07-22 61.24 62.64 61.21 62.55 1.2M
2025-07-21 62.26 62.53 61.00 61.18 4.1M
2025-07-18 62.26 62.41 61.92 62.20 0.6M
2025-07-17 61.84 62.46 61.61 62.26 0.4M
2025-07-16 62.11 62.45 61.67 62.45 0.4M
2025-07-15 62.86 63.08 62.00 62.00 0.4M
2025-07-14 61.99 62.79 61.99 62.77 0.4M
2025-07-11 61.69 62.28 61.56 62.10 0.6M
2025-07-10 61.32 62.25 61.28 62.00 0.4M
2025-07-09 62.31 62.35 61.56 61.57 0.7M
2025-07-08 62.70 62.87 62.12 62.17 0.5M
2025-07-07 64.35 64.47 62.36 62.77 0.9M
2025-07-03 64.85 65.46 64.65 65.40 0.3M
2025-07-02 66.15 66.38 64.31 64.62 0.6M
2025-07-01 66.50 66.57 66.03 66.41 0.2M
2025-06-30 66.04 66.81 65.98 66.45 0.5M
2025-06-27 65.45 66.56 65.44 65.93 0.6M
2025-06-26 65.09 65.51 65.09 65.43 0.5M
2025-06-25 64.97 65.12 64.44 64.90 0.7M
2025-06-24 65.26 65.44 64.89 65.10 0.4M
2025-06-23 63.85 64.89 63.77 64.82 0.4M
2025-06-20 64.12 64.31 63.77 64.10 0.7M
2025-06-18 64.41 64.65 64.01 64.07 0.3M
2025-06-17 64.62 64.65 63.81 64.25 0.3M
2025-06-16 64.59 65.25 64.51 64.70 0.4M
2025-06-13 64.58 64.82 64.19 64.31 0.5M
2025-06-12 64.78 64.99 64.36 64.98 0.2M
2025-06-11 64.95 65.01 64.50 64.70 0.5M
2025-06-10 64.91 65.06 64.61 64.72 0.5M
2025-06-09 65.09 65.25 64.53 65.06 0.8M
2025-06-06 65.29 65.56 64.99 65.29 0.5M
2025-06-05 65.05 65.28 64.83 65.23 0.6M
2025-06-04 65.04 65.06 64.52 64.81 0.5M
2025-06-03 64.78 65.27 64.30 64.91 0.5M
2025-06-02 64.65 65.28 64.05 65.17 0.9M
2025-05-30 64.15 65.11 64.15 64.65 1.5M
2025-05-29 64.23 64.42 63.89 64.11 0.6M
2025-05-28 63.45 64.04 63.18 63.76 0.5M
2025-05-27 64.41 64.63 63.96 64.29 0.6M
2025-05-23 62.79 63.93 62.79 63.63 5.0M
2025-05-22 63.13 63.59 62.85 63.11 0.3M
2025-05-21 63.62 63.65 62.92 63.11 0.4M
2025-05-20 63.24 63.78 63.00 63.47 0.3M
2025-05-19 62.75 63.37 62.74 63.20 0.2M
2025-05-16 63.12 63.39 62.72 62.92 3.8M
2025-05-15 62.97 63.32 62.78 63.12 0.5M
2025-05-14 62.37 63.03 61.85 62.97 0.8M
2025-05-13 62.51 63.00 62.32 62.42 0.3M
2025-05-12 62.91 63.20 62.08 62.46 0.5M
2025-05-09 61.06 63.34 60.51 62.14 0.9M
2025-05-08 60.35 60.74 59.62 59.94 0.5M
2025-05-07 59.94 60.72 59.94 60.47 0.7M
2025-05-06 60.07 60.30 59.84 59.86 0.3M
2025-05-05 60.05 60.34 59.75 60.07 0.3M
2025-05-02 59.82 60.14 59.42 60.08 0.4M
2025-05-01 59.22 59.83 59.11 59.12 0.4M
2025-04-30 59.15 59.82 58.69 59.55 0.5M
2025-04-29 58.54 59.24 58.54 59.23 0.3M
2025-04-28 58.46 59.22 58.46 58.74 0.2M
2025-04-25 58.31 58.57 57.86 58.33 0.2M
2025-04-24 58.01 58.36 57.74 58.35 0.3M
2025-04-23 57.71 58.47 57.45 57.84 0.3M
2025-04-22 57.06 57.56 56.88 57.20 1.5M
2025-04-21 56.40 56.83 56.08 56.55 0.5M
2025-04-17 56.69 57.09 56.24 56.43 0.5M
2025-04-16 56.36 57.14 56.16 56.51 0.3M
2025-04-15 56.95 57.23 56.41 56.54 0.3M
2025-04-14 56.30 57.16 55.81 56.66 0.4M
2025-04-11 54.62 55.71 54.45 55.46 0.6M
2025-04-10 55.16 55.16 53.56 54.26 0.5M
2025-04-09 53.09 56.05 52.62 55.68 0.8M
2025-04-08 55.20 55.38 52.83 53.39 0.5M
2025-04-07 52.90 54.74 52.44 53.77 0.6M
2025-04-04 56.53 56.65 54.12 54.46 0.9M
2025-04-03 58.01 59.32 57.85 58.25 0.6M
2025-04-02 57.72 58.79 57.72 58.77 0.3M
2025-04-01 57.24 58.14 56.87 58.09 0.3M
2025-03-31 56.11 57.62 55.84 57.26 0.4M
2025-03-28 56.86 57.20 56.49 56.64 0.3M
2025-03-27 57.00 57.26 56.76 57.14 0.3M
2025-03-26 57.98 58.10 57.02 57.18 0.3M
2025-03-25 57.72 57.86 57.46 57.62 0.2M
2025-03-24 56.45 57.47 56.45 57.38 0.3M
2025-03-21 56.43 56.76 56.19 56.20 0.3M
2025-03-20 56.09 56.90 55.98 56.69 0.3M
2025-03-19 56.40 57.01 56.31 56.71 0.3M
2025-03-18 56.60 56.60 55.99 56.44 0.5M
2025-03-17 55.42 56.62 55.42 56.51 0.4M
2025-03-14 54.72 55.46 54.59 55.40 0.3M
2025-03-13 54.77 55.12 54.18 54.30 2.4M
2025-03-12 54.45 55.16 53.77 54.77 0.5M
2025-03-11 54.23 54.51 53.64 54.05 0.4M
2025-03-10 55.23 55.23 53.82 54.36 0.5M
2025-03-07 55.04 55.85 54.87 55.60 0.3M
2025-03-06 55.59 56.25 55.18 55.23 0.7M
2025-03-05 55.41 56.37 55.12 55.98 0.5M
2025-03-04 55.43 55.73 54.36 55.14 0.9M
2025-03-03 55.68 57.20 55.57 55.88 0.9M
2025-02-28 54.91 55.72 54.52 55.55 1.0M
2025-02-27 54.28 54.94 54.17 54.71 0.5M
2025-02-26 54.85 54.97 54.36 54.55 0.8M
2025-02-25 55.35 55.68 54.64 55.34 0.7M
2025-02-24 54.61 55.58 54.61 55.13 6.5M
2025-02-21 55.26 55.53 54.50 54.61 1.9M
2025-02-20 55.99 56.11 54.80 55.17 0.7M
2025-02-19 55.51 56.10 55.19 55.99 0.7M
2025-02-18 55.16 56.08 54.97 55.52 0.9M
2025-02-14 55.18 55.50 54.74 55.13 0.9M
2025-02-13 57.00 57.29 53.57 55.28 2.2M
2025-02-12 58.17 59.43 58.12 59.01 0.7M
2025-02-11 58.62 58.73 58.10 58.39 0.4M
2025-02-10 59.20 59.33 58.83 58.88 0.4M
2025-02-07 58.94 59.23 58.59 59.19 0.4M
2025-02-06 58.06 59.07 57.92 58.77 0.5M
2025-02-05 58.00 58.62 57.68 57.93 1.2M
2025-02-04 57.71 57.99 57.46 57.74 0.5M
2025-02-03 55.72 57.50 55.52 57.00 0.7M
2025-01-31 57.56 58.55 57.44 57.65 0.7M
2025-01-30 58.96 58.96 57.43 57.68 0.7M
2025-01-29 58.38 59.01 58.23 58.61 0.6M
2025-01-28 58.80 59.12 58.15 58.51 0.3M
2025-01-27 58.38 58.96 58.17 58.90 0.5M
2025-01-24 59.11 59.16 58.46 58.58 0.4M
2025-01-23 58.89 59.25 58.50 58.88 0.4M
2025-01-22 58.83 59.02 58.27 58.45 1.6M
2025-01-21 58.95 59.26 58.84 58.98 0.4M
2025-01-17 59.23 59.40 58.82 58.91 0.4M
2025-01-16 58.70 59.28 58.70 59.06 0.3M
2025-01-15 58.95 59.66 58.51 58.95 0.4M
2025-01-14 57.30 57.57 57.09 57.57 0.4M
2025-01-13 57.02 57.31 56.80 57.23 0.4M
2025-01-10 58.14 58.36 57.13 57.29 0.5M
2025-01-08 58.47 58.52 58.00 58.52 0.6M
2025-01-07 59.15 59.45 58.44 58.64 0.5M
2025-01-06 59.74 59.88 58.87 58.88 0.4M
2025-01-03 58.96 59.38 58.89 59.18 0.2M
2025-01-02 59.39 59.63 58.69 58.93 0.3M