28,220€
-0,35%
Echtzeit-Aktienkurs Manulife Financial Corp
Bid:
Ask:
Aktienkurse zur Manulife Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 23,79 | 23,79 | 22,37 | 22,67 | -4,71% | 543,00 |
| 01.08.2024 | 24,67 | 24,87 | 23,67 | 23,79 | -3,33% | 621,00 |
| 31.07.2024 | 24,11 | 24,70 | 24,07 | 24,61 | 1,90% | - |
| 30.07.2024 | 23,91 | 24,39 | 23,91 | 24,15 | 0,84% | - |
| 29.07.2024 | 23,95 | 24,28 | 23,76 | 23,95 | 0,08% | - |
| 26.07.2024 | 23,80 | 24,31 | 23,77 | 23,93 | 0,55% | - |
| 25.07.2024 | 23,68 | 24,01 | 23,62 | 23,80 | 0,51% | - |
| 24.07.2024 | 24,10 | 24,34 | 23,66 | 23,68 | -1,66% | - |
| 23.07.2024 | 24,08 | 24,46 | 23,99 | 24,08 | 0,04% | - |
| 22.07.2024 | 24,23 | 24,23 | 23,75 | 24,07 | -0,70% | - |
| 19.07.2024 | 24,01 | 24,27 | 23,73 | 24,24 | 1,04% | - |
| 18.07.2024 | 24,20 | 24,51 | 23,83 | 23,99 | -0,87% | - |
| 17.07.2024 | 24,55 | 24,70 | 24,11 | 24,20 | -1,43% | - |
| 16.07.2024 | 24,86 | 25,01 | 24,51 | 24,55 | -1,09% | 268,00 |
| 15.07.2024 | 24,85 | 25,22 | 24,68 | 24,82 | -0,28% | - |
| 12.07.2024 | 25,02 | 25,23 | 24,65 | 24,89 | -0,52% | - |
| 11.07.2024 | 25,09 | 25,27 | 25,00 | 25,02 | -0,28% | - |
| 10.07.2024 | 24,91 | 25,17 | 24,87 | 25,09 | 0,68% | - |
| 09.07.2024 | 24,94 | 25,23 | 24,71 | 24,92 | -0,20% | - |
| 08.07.2024 | 24,60 | 25,02 | 24,48 | 24,97 | 1,42% | - |
| 05.07.2024 | 24,97 | 25,42 | 24,59 | 24,62 | -1,40% | - |
| 04.07.2024 | 24,89 | 25,15 | 24,75 | 24,97 | 0,36% | - |
| 03.07.2024 | 24,60 | 24,98 | 24,52 | 24,88 | 1,14% | - |
| 02.07.2024 | 24,49 | 24,76 | 24,32 | 24,60 | 0,33% | - |
| 01.07.2024 | 24,83 | 25,00 | 24,27 | 24,52 | -1,37% | - |
| 28.06.2024 | 24,76 | 25,17 | 24,57 | 24,86 | 0,40% | - |
| 27.06.2024 | 24,22 | 24,77 | 24,08 | 24,76 | 2,10% | - |
| 26.06.2024 | 24,72 | 25,06 | 24,04 | 24,25 | -1,94% | - |
| 25.06.2024 | 24,41 | 24,86 | 24,22 | 24,73 | 1,00% | - |
| 24.06.2024 | 23,76 | 24,52 | 23,76 | 24,49 | 1,98% | - |
| 21.06.2024 | 24,04 | 24,41 | 23,97 | 24,01 | -0,12% | - |
| 20.06.2024 | 23,80 | 24,21 | 23,80 | 24,04 | 1,01% | - |
| 19.06.2024 | 23,75 | 24,01 | 23,66 | 23,80 | 0,08% | - |
| 18.06.2024 | 24,15 | 24,15 | 23,69 | 23,78 | 0,13% | - |
| 17.06.2024 | 23,46 | 23,87 | 23,35 | 23,75 | 1,32% | - |
| 14.06.2024 | 23,65 | 23,74 | 23,16 | 23,44 | 0,00% | - |
| 13.06.2024 | 23,87 | 23,89 | 23,38 | 23,44 | -1,92% | - |
| 12.06.2024 | 23,87 | 24,33 | 23,79 | 23,90 | -0,42% | - |
| 11.06.2024 | 24,37 | 24,41 | 23,93 | 24,00 | -1,56% | - |
| 10.06.2024 | 23,77 | 24,41 | 23,77 | 24,38 | 1,75% | - |
| 07.06.2024 | 23,76 | 24,06 | 23,70 | 23,96 | 0,88% | - |
| 06.06.2024 | 23,78 | 24,05 | 23,52 | 23,75 | 0,04% | - |
| 05.06.2024 | 23,74 | 23,91 | 23,48 | 23,74 | 0,04% | 50,00 |
| 04.06.2024 | 23,73 | 23,81 | 23,54 | 23,73 | -0,13% | - |
| 03.06.2024 | 23,95 | 24,01 | 23,59 | 23,76 | -0,88% | 210,00 |
| 31.05.2024 | 23,69 | 23,97 | 23,53 | 23,97 | 1,18% | - |