30,240$
0,10%
Echtzeit-Aktienkurs Manulife Financial Corp.
Bid:
Ask:
Aktienkurse zur Manulife Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 30,13 | 30,39 | 29,98 | 30,24 | 0,10% | 965.257,00 |
| 24.04.2025 | 29,80 | 30,23 | 29,76 | 30,21 | 1,51% | 1.209.833,00 |
| 23.04.2025 | 29,70 | 30,35 | 29,66 | 29,76 | 1,81% | 1.665.700,00 |
| 22.04.2025 | 28,73 | 29,34 | 28,72 | 29,23 | 2,92% | 1.119.805,00 |
| 21.04.2025 | 28,60 | 28,73 | 28,13 | 28,40 | -0,73% | 1.381.989,00 |
| 17.04.2025 | 28,76 | 29,02 | 28,55 | 28,61 | 0,07% | 1.914.254,00 |
| 16.04.2025 | 28,84 | 29,06 | 28,28 | 28,59 | -1,38% | 1.582.928,00 |
| 15.04.2025 | 28,78 | 29,25 | 28,73 | 28,99 | 0,80% | 1.365.449,00 |
| 14.04.2025 | 28,78 | 29,10 | 28,31 | 28,76 | 2,57% | 1.998.393,00 |
| 11.04.2025 | 27,52 | 28,17 | 27,17 | 28,04 | 2,71% | 2.645.165,00 |
| 10.04.2025 | 28,47 | 28,49 | 26,77 | 27,30 | -6,31% | 3.755.223,00 |
| 09.04.2025 | 26,74 | 29,20 | 26,34 | 29,14 | 8,21% | 5.959.324,00 |
| 08.04.2025 | 28,40 | 28,58 | 26,61 | 26,93 | -1,75% | 2.896.242,00 |
| 07.04.2025 | 26,45 | 27,90 | 25,92 | 27,41 | -1,05% | 3.847.854,00 |
| 04.04.2025 | 29,28 | 29,33 | 27,50 | 27,70 | -9,57% | 4.739.545,00 |
| 03.04.2025 | 31,48 | 32,04 | 30,55 | 30,63 | -5,32% | 2.149.789,00 |
| 02.04.2025 | 31,52 | 32,38 | 31,28 | 32,35 | 1,86% | 1.929.541,00 |
| 01.04.2025 | 31,17 | 31,83 | 30,78 | 31,76 | 1,96% | 1.643.468,00 |
| 31.03.2025 | 30,38 | 31,30 | 30,31 | 31,15 | 1,27% | 1.742.060,00 |
| 28.03.2025 | 31,09 | 31,28 | 30,69 | 30,76 | -1,16% | 2.122.709,00 |
| 27.03.2025 | 30,96 | 31,31 | 30,96 | 31,12 | 0,00% | 1.311.782,00 |
| 26.03.2025 | 31,53 | 31,72 | 31,01 | 31,12 | -0,92% | 950.678,00 |
| 25.03.2025 | 31,55 | 31,77 | 31,39 | 31,41 | 0,16% | 1.426.236,00 |
| 24.03.2025 | 30,70 | 31,38 | 30,68 | 31,36 | 3,02% | 1.081.768,00 |
| 21.03.2025 | 30,23 | 30,58 | 30,18 | 30,44 | -0,33% | 1.467.127,00 |
| 20.03.2025 | 30,23 | 30,74 | 30,06 | 30,54 | 0,20% | 1.178.957,00 |
| 19.03.2025 | 30,11 | 30,68 | 30,05 | 30,48 | 1,53% | 1.124.172,00 |
| 18.03.2025 | 30,03 | 30,28 | 29,71 | 30,02 | -0,23% | 1.174.101,00 |
| 17.03.2025 | 29,55 | 30,26 | 29,44 | 30,09 | 2,10% | 1.189.413,00 |
| 14.03.2025 | 28,72 | 29,48 | 28,63 | 29,47 | 3,73% | 2.221.108,00 |
| 13.03.2025 | 29,19 | 29,24 | 28,27 | 28,41 | -2,87% | 2.772.238,00 |
| 12.03.2025 | 28,97 | 29,36 | 28,68 | 29,25 | 2,27% | 1.338.753,00 |
| 11.03.2025 | 28,47 | 28,72 | 28,17 | 28,60 | 0,21% | 1.609.052,00 |
| 10.03.2025 | 28,69 | 28,86 | 28,18 | 28,54 | -2,46% | 1.490.126,00 |
| 07.03.2025 | 29,11 | 29,45 | 28,69 | 29,26 | -0,37% | 1.678.991,00 |
| 06.03.2025 | 29,60 | 30,06 | 29,21 | 29,37 | -1,97% | 1.416.070,00 |
| 05.03.2025 | 29,10 | 30,04 | 29,02 | 29,96 | 2,64% | 1.803.438,00 |
| 04.03.2025 | 30,31 | 30,33 | 28,75 | 29,19 | -4,67% | 7.892.114,00 |
| 03.03.2025 | 31,24 | 31,58 | 30,33 | 30,62 | -1,73% | 6.414.565,00 |
| 28.02.2025 | 30,72 | 31,18 | 30,62 | 31,16 | 1,27% | 1.166.885,00 |
| 27.02.2025 | 30,87 | 31,06 | 30,63 | 30,77 | -0,10% | 1.828.238,00 |
| 26.02.2025 | 30,83 | 31,11 | 30,58 | 30,80 | 0,26% | 873.676,00 |
| 25.02.2025 | 30,45 | 30,78 | 30,26 | 30,72 | 1,96% | 1.357.759,00 |
| 24.02.2025 | 30,17 | 30,76 | 30,08 | 30,13 | -0,76% | 1.723.082,00 |
| 21.02.2025 | 31,87 | 31,90 | 30,31 | 30,36 | -4,59% | 1.450.358,00 |
| 20.02.2025 | 30,92 | 32,43 | 30,77 | 31,82 | 6,85% | 3.235.964,00 |
| 19.02.2025 | 29,67 | 29,84 | 29,44 | 29,78 | -0,77% | 2.575.173,00 |
| 18.02.2025 | 29,59 | 30,09 | 29,46 | 30,01 | 1,08% | 1.338.347,00 |
| 14.02.2025 | 29,63 | 29,73 | 29,49 | 29,69 | 0,17% | 1.150.869,00 |
| 13.02.2025 | 29,61 | 29,65 | 28,87 | 29,64 | 0,14% | 5.317.586,00 |
| 12.02.2025 | 29,38 | 29,67 | 29,36 | 29,60 | -0,03% | 1.306.395,00 |
| 11.02.2025 | 29,76 | 29,76 | 29,23 | 29,61 | -0,87% | 1.218.205,00 |
| 10.02.2025 | 30,25 | 30,42 | 29,83 | 29,87 | -0,90% | 1.139.498,00 |
| 07.02.2025 | 30,04 | 30,19 | 29,94 | 30,14 | 0,43% | 1.130.035,00 |
| 06.02.2025 | 29,88 | 30,08 | 29,78 | 30,01 | 0,47% | 1.534.994,00 |
| 05.02.2025 | 29,88 | 30,01 | 29,71 | 29,87 | 0,61% | 1.013.671,00 |
| 04.02.2025 | 29,78 | 29,87 | 29,58 | 29,69 | 1,33% | 1.492.122,00 |
| 03.02.2025 | 28,31 | 29,50 | 28,10 | 29,30 | -2,04% | 2.214.043,00 |
| 31.01.2025 | 30,47 | 30,57 | 29,89 | 29,91 | -2,03% | 1.355.282,00 |
| 30.01.2025 | 30,53 | 30,76 | 30,27 | 30,53 | 0,46% | 1.162.538,00 |
| 29.01.2025 | 29,99 | 30,48 | 29,99 | 30,39 | 0,56% | 1.328.262,00 |
| 28.01.2025 | 30,38 | 30,55 | 30,05 | 30,22 | -0,43% | 1.293.500,00 |
| 27.01.2025 | 30,41 | 30,68 | 30,23 | 30,35 | -0,69% | 2.484.643,00 |
| 24.01.2025 | 30,72 | 30,78 | 30,48 | 30,56 | -0,36% | 1.110.327,00 |
| 23.01.2025 | 30,46 | 30,93 | 30,46 | 30,67 | 0,79% | 1.186.122,00 |
| 22.01.2025 | 30,87 | 30,95 | 30,42 | 30,43 | -1,33% | 990.965,00 |
| 21.01.2025 | 30,69 | 30,98 | 30,61 | 30,84 | 0,75% | 1.306.291,00 |
| 17.01.2025 | 30,84 | 31,11 | 30,54 | 30,61 | -0,71% | 1.430.458,00 |
| 16.01.2025 | 30,69 | 30,96 | 30,66 | 30,83 | 0,42% | 1.182.521,00 |
| 15.01.2025 | 30,27 | 30,71 | 30,27 | 30,70 | 2,88% | 843.939,00 |
| 14.01.2025 | 29,61 | 29,92 | 29,49 | 29,84 | 1,02% | 1.122.893,00 |
| 13.01.2025 | 29,43 | 29,77 | 29,41 | 29,54 | -0,84% | 4.384.993,00 |
| 10.01.2025 | 30,49 | 30,50 | 29,59 | 29,79 | -2,90% | 1.357.544,00 |
| 08.01.2025 | 30,51 | 30,70 | 30,21 | 30,68 | 0,07% | 1.047.976,00 |
| 07.01.2025 | 30,90 | 31,03 | 30,47 | 30,66 | -0,49% | 888.641,00 |
| 06.01.2025 | 31,09 | 31,25 | 30,76 | 30,81 | 0,46% | 990.522,00 |
| 03.01.2025 | 30,65 | 30,82 | 30,53 | 30,67 | 0,49% | 795.567,00 |
| 02.01.2025 | 30,75 | 30,82 | 30,31 | 30,52 | -0,62% | 814.302,00 |
| 31.12.2024 | 30,69 | 30,84 | 30,59 | 30,71 | 0,26% | 976.170,00 |
| 30.12.2024 | 30,47 | 30,82 | 30,24 | 30,63 | -0,20% | 1.057.319,00 |
| 27.12.2024 | 30,61 | 30,82 | 30,48 | 30,69 | -0,49% | 778.628,00 |
| 26.12.2024 | 30,59 | 30,86 | 30,49 | 30,84 | 0,55% | 511.479,00 |
| 24.12.2024 | 30,64 | 30,74 | 30,44 | 30,67 | 0,13% | 493.069,00 |
| 23.12.2024 | 30,18 | 30,69 | 30,15 | 30,63 | 0,99% | 881.915,00 |
| 20.12.2024 | 29,96 | 30,59 | 29,75 | 30,33 | 0,83% | 1.491.706,00 |
| 19.12.2024 | 30,01 | 30,39 | 29,76 | 30,08 | 1,28% | 1.839.787,00 |
| 18.12.2024 | 30,82 | 30,82 | 29,58 | 29,70 | -3,35% | 1.312.194,00 |
| 17.12.2024 | 30,79 | 30,88 | 30,56 | 30,73 | -1,00% | 955.149,00 |
| 16.12.2024 | 30,84 | 31,12 | 30,80 | 31,04 | 0,36% | 1.161.601,00 |
| 13.12.2024 | 30,90 | 31,01 | 30,75 | 30,93 | 0,36% | 1.141.085,00 |
| 12.12.2024 | 31,44 | 31,50 | 30,80 | 30,82 | -2,16% | 1.241.246,00 |
| 11.12.2024 | 31,58 | 31,77 | 31,46 | 31,50 | 0,19% | 1.001.647,00 |
| 10.12.2024 | 31,89 | 31,89 | 31,39 | 31,44 | -1,53% | 1.224.474,00 |
| 09.12.2024 | 32,44 | 32,56 | 31,93 | 31,93 | -1,45% | 1.286.046,00 |
| 06.12.2024 | 32,54 | 32,54 | 32,33 | 32,40 | -0,46% | 920.530,00 |
| 05.12.2024 | 32,31 | 32,87 | 32,28 | 32,55 | 0,81% | 2.225.006,00 |
| 04.12.2024 | 32,20 | 32,43 | 31,94 | 32,29 | 0,69% | 2.533.614,00 |
| 03.12.2024 | 32,47 | 32,62 | 31,98 | 32,07 | -0,77% | 827.915,00 |
| 02.12.2024 | 32,24 | 32,41 | 32,10 | 32,32 | 0,59% | 1.321.769,00 |
| 29.11.2024 | 31,89 | 32,17 | 31,88 | 32,13 | 0,75% | 635.006,00 |