28,930€
-0,48%
Echtzeit-Aktienkurs Manulife Financial Corp.
Bid:
Ask:
Aktienkurse zur Manulife Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 30,07 | 30,18 | 29,44 | 29,84 | -0,63% | 10,00 |
| 07.11.2024 | 29,35 | 30,48 | 28,48 | 30,03 | 2,25% | - |
| 06.11.2024 | 28,13 | 29,37 | 27,64 | 29,37 | 6,96% | - |
| 05.11.2024 | 27,31 | 27,48 | 27,08 | 27,46 | 0,64% | - |
| 04.11.2024 | 27,09 | 27,49 | 26,77 | 27,28 | 0,33% | - |
| 01.11.2024 | 26,86 | 27,34 | 26,77 | 27,19 | 1,27% | - |
| 31.10.2024 | 27,60 | 27,71 | 26,76 | 26,85 | -2,65% | - |
| 30.10.2024 | 27,80 | 28,04 | 27,31 | 27,58 | -0,86% | - |
| 29.10.2024 | 27,96 | 28,50 | 27,47 | 27,82 | -0,39% | - |
| 28.10.2024 | 27,51 | 28,01 | 27,30 | 27,93 | 1,51% | - |
| 25.10.2024 | 27,69 | 28,08 | 27,44 | 27,52 | -0,60% | - |
| 24.10.2024 | 27,84 | 27,87 | 27,45 | 27,68 | -0,65% | - |
| 23.10.2024 | 27,86 | 27,96 | 27,56 | 27,86 | -0,07% | 125,00 |
| 22.10.2024 | 27,78 | 27,90 | 27,45 | 27,88 | 0,36% | - |
| 21.10.2024 | 28,04 | 28,19 | 27,68 | 27,78 | -0,02% | - |
| 18.10.2024 | 28,22 | 28,31 | 27,78 | 27,79 | -1,51% | - |
| 17.10.2024 | 28,32 | 28,51 | 28,15 | 28,21 | -0,39% | - |
| 16.10.2024 | 27,84 | 28,40 | 27,70 | 28,32 | 1,69% | - |
| 15.10.2024 | 27,94 | 28,08 | 27,68 | 27,85 | -0,07% | - |
| 14.10.2024 | 27,76 | 28,07 | 27,76 | 27,87 | 0,22% | - |
| 11.10.2024 | 27,51 | 27,92 | 27,40 | 27,81 | 0,98% | - |
| 10.10.2024 | 27,21 | 27,56 | 27,07 | 27,54 | 1,14% | - |
| 09.10.2024 | 27,18 | 27,51 | 26,93 | 27,23 | 0,22% | - |
| 08.10.2024 | 27,23 | 27,56 | 26,99 | 27,17 | -0,26% | - |
| 07.10.2024 | 27,52 | 27,83 | 27,09 | 27,24 | -1,04% | - |
| 04.10.2024 | 26,86 | 27,68 | 26,85 | 27,53 | 2,48% | - |
| 03.10.2024 | 26,87 | 27,15 | 26,47 | 26,86 | -0,04% | - |
| 02.10.2024 | 26,67 | 27,02 | 26,30 | 26,87 | 0,71% | - |
| 01.10.2024 | 26,54 | 26,73 | 26,37 | 26,68 | 0,45% | - |
| 30.09.2024 | 26,44 | 26,83 | 26,20 | 26,56 | 0,34% | - |
| 27.09.2024 | 26,51 | 26,83 | 26,45 | 26,47 | -0,15% | - |
| 26.09.2024 | 26,17 | 26,71 | 26,12 | 26,51 | 1,18% | - |
| 25.09.2024 | 26,13 | 26,34 | 26,01 | 26,20 | 0,27% | - |
| 24.09.2024 | 25,96 | 26,24 | 25,90 | 26,13 | 0,69% | - |
| 23.09.2024 | 25,78 | 26,11 | 25,53 | 25,95 | 0,58% | - |
| 20.09.2024 | 25,87 | 25,95 | 25,63 | 25,80 | -0,15% | - |
| 19.09.2024 | 25,40 | 26,03 | 25,38 | 25,84 | 1,45% | - |
| 18.09.2024 | 25,43 | 25,79 | 25,18 | 25,47 | 0,14% | - |
| 17.09.2024 | 25,37 | 25,92 | 25,33 | 25,44 | 0,26% | - |
| 16.09.2024 | 25,33 | 25,50 | 25,13 | 25,37 | 0,12% | - |
| 13.09.2024 | 25,21 | 25,47 | 25,19 | 25,34 | 0,44% | - |
| 12.09.2024 | 25,12 | 25,46 | 24,94 | 25,23 | 0,60% | - |
| 11.09.2024 | 24,92 | 25,26 | 24,59 | 25,08 | 0,82% | - |
| 10.09.2024 | 24,78 | 24,91 | 24,43 | 24,88 | 0,42% | - |
| 09.09.2024 | 24,39 | 24,93 | 24,39 | 24,77 | 1,43% | - |
| 06.09.2024 | 24,81 | 25,22 | 24,31 | 24,42 | -1,65% | 407,00 |
| 05.09.2024 | 24,90 | 25,28 | 24,67 | 24,83 | -0,40% | - |
| 04.09.2024 | 24,84 | 25,29 | 24,71 | 24,93 | 0,44% | - |
| 03.09.2024 | 24,84 | 24,99 | 24,45 | 24,82 | -0,08% | - |
| 02.09.2024 | 24,99 | 25,00 | 24,46 | 24,84 | -0,56% | - |
| 30.08.2024 | 24,72 | 25,04 | 24,62 | 24,98 | 1,05% | - |
| 29.08.2024 | 24,55 | 24,93 | 24,52 | 24,72 | 0,53% | - |
| 28.08.2024 | 24,36 | 24,96 | 24,36 | 24,59 | 0,33% | - |
| 27.08.2024 | 24,45 | 24,62 | 24,27 | 24,51 | 0,25% | - |
| 26.08.2024 | 24,26 | 24,56 | 23,96 | 24,45 | 0,74% | 820,00 |
| 23.08.2024 | 23,56 | 24,34 | 23,53 | 24,27 | 2,93% | - |
| 22.08.2024 | 23,40 | 23,66 | 23,36 | 23,58 | 0,73% | - |
| 21.08.2024 | 23,43 | 23,46 | 23,12 | 23,41 | -0,17% | - |
| 20.08.2024 | 23,74 | 23,80 | 23,27 | 23,45 | -1,14% | - |
| 19.08.2024 | 23,70 | 23,92 | 23,57 | 23,72 | 0,17% | - |
| 16.08.2024 | 23,70 | 23,83 | 23,59 | 23,68 | 0,00% | - |
| 15.08.2024 | 23,54 | 23,88 | 23,45 | 23,68 | 0,66% | - |
| 14.08.2024 | 23,21 | 23,53 | 23,05 | 23,53 | 1,42% | - |
| 13.08.2024 | 22,83 | 23,20 | 22,79 | 23,20 | 1,64% | - |
| 12.08.2024 | 22,96 | 23,18 | 22,82 | 22,82 | -0,61% | - |
| 09.08.2024 | 22,67 | 23,01 | 22,62 | 22,96 | 1,28% | - |
| 08.08.2024 | 22,09 | 23,03 | 21,98 | 22,67 | 2,53% | - |
| 07.08.2024 | 22,55 | 23,10 | 21,87 | 22,11 | -1,99% | - |
| 06.08.2024 | 22,09 | 22,73 | 21,93 | 22,56 | 2,17% | - |
| 05.08.2024 | 22,67 | 22,67 | 20,64 | 22,08 | -2,60% | 1.800,00 |