La bourse ferme dans 4 h 38 min

Swiss Life Holding AG (SLHNZ.XC)

Cboe UK - Cboe UK Cours en temps réel. Devise en CHF
Ajouter à la liste dynamique
636,00+4,20 (+0,66 %)
À partir de 11:48AM BST. Marché ouvert.
Durée:
17 juin 2023 - 17 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CHFTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 juin 2024634,00638,40633,40636,00636,001 845
14 juin 2024634,00634,60623,80631,80631,8011 406
13 juin 2024635,40637,80633,00633,60633,609 800
12 juin 2024631,20638,40629,40636,80636,807 351
11 juin 2024633,80635,20624,20628,00628,007 263
10 juin 2024632,00633,80629,00632,00632,007 751
07 juin 2024638,80639,20633,40636,80636,808 122
06 juin 2024633,60640,60632,60639,60639,6013 069
05 juin 2024626,80634,40626,20633,80633,8010 253
04 juin 2024626,00627,60621,40626,00626,008 059
03 juin 2024630,80631,60625,20626,40626,407 938
31 mai 2024624,80626,40621,40626,40626,409 715
30 mai 2024623,00624,00618,60620,60620,608 453
29 mai 2024629,00629,00620,40622,60622,6012 007
28 mai 2024635,60638,20630,00631,00631,005 642
24 mai 2024621,40632,60617,00632,60632,6012 553
23 mai 2024617,40625,40617,40624,40624,4013 666
22 mai 2024619,60623,40614,00617,40617,4018 295
21 mai 2024627,00628,20623,40627,80627,8022 100
20 mai 2024623,60623,60623,60623,60623,60-
17 mai 2024632,40637,00623,60623,60623,6028 788
17 mai 202433 Dividende
16 mai 2024656,00663,80653,80662,20629,2015 898
15 mai 2024653,80658,00651,40654,20621,609 268
14 mai 2024643,20651,80639,40651,40618,9411 051
13 mai 2024650,00650,80646,40648,40616,0910 696
10 mai 2024645,60651,40643,20648,00615,7117 411
09 mai 2024638,80638,80638,80638,80606,97-
08 mai 2024642,20643,80637,20638,80606,9715 696
07 mai 2024633,60643,40633,60640,20608,3010 112
03 mai 2024619,20626,80618,00621,80590,819 682
02 mai 2024619,20623,60613,40614,30583,699 443
01 mai 2024621,00621,00621,00621,00590,05-
30 avr. 2024625,40625,80620,40621,00590,058 349
29 avr. 2024621,60625,60620,00622,80591,769 754
26 avr. 2024618,40620,60615,20618,70587,8710 400
25 avr. 2024625,80626,60607,40611,80581,3112 583
24 avr. 2024628,20628,20621,20622,10591,109 706
23 avr. 2024618,40626,80615,00626,00594,809 812
22 avr. 2024619,40622,00615,40615,40584,739 447
19 avr. 2024600,20609,80599,20609,10578,7514 162
18 avr. 2024615,80617,00605,80607,20576,9423 328
17 avr. 2024614,40619,00610,20611,60581,1219 801
16 avr. 2024614,40617,00610,60613,60583,0211 250
15 avr. 2024629,20631,80623,30623,30592,245 916
12 avr. 2024623,60626,60620,00621,20590,2411 153
11 avr. 2024624,40625,20616,80619,20588,3412 419
10 avr. 2024627,00629,00619,20623,80592,719 700
09 avr. 2024627,40631,80623,00625,40594,238 491
08 avr. 2024620,00627,20619,80626,60595,377 474
05 avr. 2024615,40618,80612,40618,00587,2020 782
04 avr. 2024630,60632,20621,00621,80590,8117 865
03 avr. 2024633,60634,60628,60631,00599,5512 160
02 avr. 2024635,00636,60628,20629,60598,2215 988
28 mars 2024627,70634,00626,60633,00601,468 328
27 mars 2024629,00633,50626,60630,80599,3610 531
26 mars 2024624,40630,40622,00627,90596,6110 733
25 mars 2024635,60636,40621,60625,00593,8528 201
22 mars 2024647,60649,60640,40640,40608,4912 226
21 mars 2024650,40657,80646,60648,60616,2824 507
20 mars 2024632,40642,80632,20642,60610,5815 497
19 mars 2024629,80635,70628,80634,80603,1718 027
18 mars 2024634,20634,40625,40632,80601,2718 493
15 mars 2024632,20640,60631,20637,00605,2628 477
14 mars 2024638,20641,20624,80631,20599,7498 372
13 mars 2024661,00666,60661,00665,70632,5319 673
12 mars 2024653,60660,20651,80658,80625,9710 331
11 mars 2024649,80654,00646,60650,80618,379 746
08 mars 2024650,40654,00650,40652,20619,7011 938
07 mars 2024654,00655,60648,80649,40617,0415 140
06 mars 2024648,80653,60647,60650,00617,619 542
05 mars 2024645,00648,40643,40648,00615,7110 647
04 mars 2024643,00646,60642,20644,40612,2910 228
01 mars 2024646,60648,00641,60644,40612,2914 781
29 févr. 2024637,80643,60637,00642,00610,0110 313
28 févr. 2024636,80642,20636,00638,00606,2117 578
27 févr. 2024638,60638,80634,00636,20604,5014 978
26 févr. 2024642,80645,60640,00640,60608,6812 936
23 févr. 2024646,80650,90643,20648,80616,479 467
22 févr. 2024650,20653,40646,80647,20614,9514 208
21 févr. 2024649,20654,00645,40645,80613,629 520
20 févr. 2024640,80651,00640,80648,10615,8013 534
19 févr. 2024638,40641,80636,60640,60608,689 309
16 févr. 2024631,00640,60631,00637,20605,4514 556
15 févr. 2024626,00631,60623,60631,40599,9313 840
14 févr. 2024618,00624,80618,00624,00592,908 501
13 févr. 2024623,00625,80617,80620,40589,4811 678
12 févr. 2024615,80622,00613,40620,40589,4811 003
09 févr. 2024610,80615,70609,00612,00581,5010 575
08 févr. 2024616,40616,80610,80611,00580,5516 711
07 févr. 2024620,60620,80614,60615,00584,358 786
06 févr. 2024622,00624,00620,20621,60590,628 126
05 févr. 2024621,40621,40615,20617,20586,4411 985
02 févr. 2024619,00623,40617,20619,80588,919 214
01 févr. 2024615,80625,80611,80613,00582,4517 033
31 janv. 2024623,00628,20620,40623,20592,1419 795
30 janv. 2024613,20621,60612,60620,60589,6714 148
29 janv. 2024610,00614,40609,40613,00582,456 960
26 janv. 2024607,60612,80605,80610,40579,988 170
25 janv. 2024602,40609,40602,00606,00575,8011 515
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...