25,285€
-9,01%
Echtzeit-Aktienkurs Manulife Financial Corp.
Bid:
Ask:
Aktienkurse zur Manulife Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 27,40 | 27,72 | 25,14 | 25,40 | -8,62% | - |
| 03.04.2025 | 29,81 | 29,81 | 27,73 | 27,79 | -6,81% | 42,00 |
| 02.04.2025 | 29,29 | 29,82 | 29,01 | 29,82 | 1,22% | - |
| 01.04.2025 | 28,80 | 29,48 | 28,47 | 29,46 | 2,20% | - |
| 31.03.2025 | 28,39 | 28,94 | 28,04 | 28,83 | 1,55% | - |
| 28.03.2025 | 28,89 | 28,95 | 28,36 | 28,39 | -1,59% | - |
| 27.03.2025 | 28,90 | 29,01 | 28,68 | 28,85 | -0,40% | - |
| 26.03.2025 | 29,03 | 29,45 | 28,84 | 28,96 | -0,24% | - |
| 25.03.2025 | 29,04 | 29,34 | 28,89 | 29,03 | -0,05% | - |
| 24.03.2025 | 27,99 | 29,05 | 27,99 | 29,05 | 3,16% | - |
| 21.03.2025 | 28,14 | 28,29 | 27,86 | 28,16 | 0,09% | - |
| 20.03.2025 | 28,23 | 28,37 | 27,78 | 28,13 | 0,34% | - |
| 19.03.2025 | 27,59 | 28,13 | 27,49 | 28,04 | 1,61% | - |
| 18.03.2025 | 27,56 | 27,78 | 27,24 | 27,59 | 0,00% | - |
| 17.03.2025 | 26,99 | 27,72 | 26,91 | 27,59 | 1,85% | - |
| 14.03.2025 | 26,19 | 27,09 | 26,13 | 27,09 | 3,48% | - |
| 13.03.2025 | 26,83 | 27,18 | 26,04 | 26,18 | -2,59% | - |
| 12.03.2025 | 26,21 | 26,97 | 26,21 | 26,88 | 2,42% | - |
| 11.03.2025 | 26,38 | 26,39 | 25,79 | 26,24 | -0,34% | - |
| 10.03.2025 | 27,00 | 27,16 | 26,04 | 26,33 | -2,26% | - |
| 07.03.2025 | 27,23 | 27,34 | 26,47 | 26,94 | -1,17% | - |
| 06.03.2025 | 27,72 | 27,78 | 27,02 | 27,26 | -1,87% | - |
| 05.03.2025 | 27,72 | 27,82 | 26,60 | 27,78 | 0,76% | - |
| 04.03.2025 | 29,27 | 29,27 | 27,32 | 27,57 | -5,50% | 430,00 |
| 03.03.2025 | 30,04 | 30,19 | 28,97 | 29,18 | -2,80% | - |
| 28.02.2025 | 29,59 | 30,07 | 29,41 | 30,02 | 1,49% | - |
| 27.02.2025 | 29,38 | 29,82 | 29,36 | 29,58 | 0,77% | - |
| 26.02.2025 | 29,22 | 29,63 | 29,17 | 29,35 | 0,43% | - |
| 25.02.2025 | 28,78 | 29,27 | 28,69 | 29,23 | 1,53% | - |
| 24.02.2025 | 29,02 | 29,41 | 28,69 | 28,79 | -0,78% | - |
| 21.02.2025 | 30,30 | 31,00 | 28,98 | 29,01 | -4,32% | - |
| 20.02.2025 | 28,99 | 30,93 | 28,47 | 30,32 | 6,14% | - |
| 19.02.2025 | 28,80 | 28,80 | 28,23 | 28,57 | -0,64% | - |
| 18.02.2025 | 28,40 | 28,82 | 28,21 | 28,75 | 1,23% | - |
| 17.02.2025 | 28,29 | 28,43 | 28,29 | 28,40 | 0,44% | - |
| 14.02.2025 | 28,35 | 28,38 | 28,10 | 28,28 | -0,07% | - |
| 13.02.2025 | 28,51 | 28,59 | 27,70 | 28,30 | -0,70% | - |
| 12.02.2025 | 28,58 | 28,77 | 28,32 | 28,50 | -0,31% | - |
| 11.02.2025 | 28,98 | 28,98 | 28,30 | 28,59 | -1,31% | - |
| 10.02.2025 | 29,18 | 29,49 | 28,95 | 28,97 | -0,70% | - |
| 07.02.2025 | 28,90 | 29,45 | 28,76 | 29,17 | 1,02% | 400,00 |
| 06.02.2025 | 28,72 | 29,18 | 28,71 | 28,88 | 0,61% | - |
| 05.02.2025 | 28,68 | 28,81 | 28,43 | 28,70 | 0,33% | - |
| 04.02.2025 | 28,59 | 28,85 | 28,29 | 28,61 | 0,47% | - |
| 03.02.2025 | 28,61 | 28,90 | 27,46 | 28,47 | -1,35% | - |
| 31.01.2025 | 29,39 | 29,84 | 28,82 | 28,86 | -1,45% | - |
| 30.01.2025 | 29,16 | 29,71 | 29,02 | 29,29 | 0,38% | - |
| 29.01.2025 | 28,97 | 29,30 | 28,87 | 29,18 | 0,86% | - |
| 28.01.2025 | 28,93 | 29,27 | 28,83 | 28,93 | 0,05% | - |
| 27.01.2025 | 29,12 | 29,22 | 28,78 | 28,91 | -0,60% | - |
| 24.01.2025 | 29,45 | 29,45 | 29,05 | 29,09 | -1,12% | - |
| 23.01.2025 | 29,23 | 29,66 | 29,18 | 29,42 | 0,67% | - |
| 22.01.2025 | 29,86 | 29,86 | 29,21 | 29,22 | -1,30% | 70,00 |
| 21.01.2025 | 29,68 | 30,10 | 29,36 | 29,61 | -0,25% | - |
| 20.01.2025 | 29,71 | 30,09 | 29,52 | 29,68 | -0,30% | - |
| 17.01.2025 | 29,92 | 30,46 | 29,72 | 29,77 | -0,48% | - |
| 16.01.2025 | 29,96 | 30,34 | 29,76 | 29,92 | 0,40% | - |
| 15.01.2025 | 28,95 | 29,84 | 28,76 | 29,80 | 2,94% | - |
| 14.01.2025 | 28,84 | 29,05 | 28,73 | 28,95 | 0,02% | - |
| 13.01.2025 | 29,17 | 29,35 | 28,86 | 28,94 | -0,52% | - |
| 10.01.2025 | 29,81 | 30,12 | 28,92 | 29,09 | -2,43% | - |
| 09.01.2025 | 29,73 | 29,95 | 29,63 | 29,82 | 0,30% | - |
| 08.01.2025 | 29,64 | 30,23 | 29,32 | 29,73 | 0,41% | - |
| 07.01.2025 | 29,65 | 30,23 | 29,41 | 29,61 | -0,19% | - |
| 06.01.2025 | 29,74 | 30,05 | 29,49 | 29,66 | -0,25% | 17,00 |
| 03.01.2025 | 29,71 | 29,96 | 29,59 | 29,74 | 0,10% | 53,00 |
| 02.01.2025 | 29,32 | 30,11 | 29,32 | 29,71 | 1,97% | - |
| 30.12.2024 | 29,44 | 29,44 | 29,11 | 29,13 | -0,51% | - |
| 27.12.2024 | 29,44 | 29,63 | 29,26 | 29,28 | -0,58% | 80,00 |
| 23.12.2024 | 29,04 | 29,64 | 28,88 | 29,45 | 1,82% | - |
| 20.12.2024 | 29,03 | 29,29 | 28,63 | 28,93 | -0,50% | - |
| 19.12.2024 | 28,69 | 29,31 | 28,59 | 29,07 | 1,36% | - |
| 18.12.2024 | 29,29 | 29,46 | 28,57 | 28,68 | -2,18% | - |
| 17.12.2024 | 29,44 | 29,65 | 29,14 | 29,32 | -1,21% | - |
| 16.12.2024 | 29,40 | 29,71 | 29,40 | 29,68 | 0,82% | - |
| 13.12.2024 | 29,43 | 29,86 | 29,30 | 29,44 | 0,02% | - |
| 12.12.2024 | 30,01 | 30,47 | 29,36 | 29,44 | -1,85% | - |
| 11.12.2024 | 29,93 | 30,28 | 29,93 | 29,99 | 0,44% | - |
| 10.12.2024 | 30,26 | 30,39 | 29,82 | 29,86 | -1,45% | - |
| 09.12.2024 | 30,51 | 30,77 | 30,24 | 30,30 | -1,13% | - |
| 06.12.2024 | 30,86 | 31,26 | 30,57 | 30,65 | -0,58% | - |
| 05.12.2024 | 30,73 | 31,12 | 30,50 | 30,83 | 0,34% | - |
| 04.12.2024 | 30,51 | 30,93 | 30,34 | 30,72 | 0,66% | - |
| 03.12.2024 | 30,61 | 31,11 | 30,42 | 30,52 | -0,67% | - |
| 02.12.2024 | 30,37 | 31,00 | 30,36 | 30,73 | 1,04% | - |
| 29.11.2024 | 30,30 | 30,87 | 30,16 | 30,41 | 0,36% | 7,00 |
| 28.11.2024 | 30,18 | 30,46 | 30,18 | 30,30 | 0,43% | - |
| 27.11.2024 | 30,36 | 30,61 | 30,03 | 30,17 | -0,72% | - |
| 26.11.2024 | 30,63 | 30,67 | 29,88 | 30,39 | -0,80% | - |
| 25.11.2024 | 31,17 | 31,45 | 30,42 | 30,64 | -1,81% | 13,00 |
| 22.11.2024 | 31,21 | 31,93 | 31,10 | 31,20 | 0,10% | 3.000,00 |
| 21.11.2024 | 30,51 | 31,36 | 30,36 | 31,17 | 2,13% | - |
| 20.11.2024 | 30,40 | 30,72 | 30,16 | 30,52 | -0,70% | - |
| 19.11.2024 | 30,73 | 30,79 | 30,02 | 30,74 | 0,10% | - |
| 18.11.2024 | 31,18 | 31,37 | 30,49 | 30,71 | -1,68% | - |
| 15.11.2024 | 31,37 | 31,50 | 30,80 | 31,23 | -0,57% | - |
| 14.11.2024 | 30,90 | 31,41 | 30,55 | 31,41 | 1,63% | - |
| 13.11.2024 | 30,94 | 30,98 | 30,42 | 30,91 | 0,47% | - |
| 12.11.2024 | 30,59 | 30,84 | 30,31 | 30,76 | 0,59% | - |
| 11.11.2024 | 29,84 | 30,60 | 29,51 | 30,58 | 2,50% | 15,00 |