33,630$
-2,38%
Echtzeit-Aktienkurs Manulife Financial Corp.
Bid:
Ask:
Aktienkurse zur Manulife Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 34,25 | 34,31 | 33,49 | 33,63 | -2,38% | 1.807.698,00 |
| 26.03.2026 | 34,38 | 34,86 | 34,25 | 34,45 | -0,40% | 2.708.161,00 |
| 25.03.2026 | 34,79 | 34,90 | 34,40 | 34,59 | 0,46% | 1.307.583,00 |
| 24.03.2026 | 34,01 | 34,64 | 33,97 | 34,43 | 0,20% | 1.477.850,00 |
| 23.03.2026 | 34,38 | 34,84 | 34,24 | 34,36 | 1,63% | 2.218.551,00 |
| 20.03.2026 | 33,90 | 34,12 | 33,63 | 33,81 | -0,29% | 1.750.801,00 |
| 19.03.2026 | 34,03 | 34,22 | 33,64 | 33,91 | -1,14% | 2.496.801,00 |
| 18.03.2026 | 34,54 | 34,70 | 34,26 | 34,30 | -0,69% | 1.675.643,00 |
| 17.03.2026 | 34,30 | 34,65 | 34,30 | 34,54 | 1,26% | 1.281.413,00 |
| 16.03.2026 | 33,88 | 34,22 | 33,87 | 34,11 | 2,10% | 1.740.619,00 |
| 13.03.2026 | 33,63 | 33,80 | 33,36 | 33,41 | -0,27% | 1.311.007,00 |
| 12.03.2026 | 33,37 | 33,67 | 33,23 | 33,50 | -0,71% | 1.653.485,00 |
| 11.03.2026 | 33,80 | 34,09 | 33,67 | 33,74 | -0,06% | 2.162.498,00 |
| 10.03.2026 | 33,58 | 34,04 | 33,31 | 33,76 | 1,08% | 1.950.280,00 |
| 09.03.2026 | 32,72 | 33,43 | 32,58 | 33,40 | -0,83% | 3.060.192,00 |
| 06.03.2026 | 34,05 | 34,05 | 33,46 | 33,68 | -2,09% | 2.218.676,00 |
| 05.03.2026 | 34,72 | 34,97 | 34,09 | 34,40 | -1,21% | 2.015.471,00 |
| 04.03.2026 | 34,53 | 34,99 | 34,41 | 34,82 | 1,46% | 2.055.031,00 |
| 03.03.2026 | 34,25 | 34,48 | 33,74 | 34,32 | -1,80% | 2.465.139,00 |
| 02.03.2026 | 34,80 | 35,08 | 34,44 | 34,95 | -1,66% | 4.925.642,00 |
| 27.02.2026 | 35,59 | 35,66 | 35,31 | 35,54 | -0,78% | 2.532.474,00 |
| 26.02.2026 | 35,69 | 35,90 | 35,42 | 35,82 | 1,19% | 2.278.932,00 |
| 25.02.2026 | 35,60 | 35,60 | 35,13 | 35,40 | -1,09% | 1.839.354,00 |
| 24.02.2026 | 35,82 | 35,86 | 35,28 | 35,79 | -2,43% | 12.516.022,00 |
| 20.02.2026 | 36,32 | 36,69 | 36,23 | 36,68 | 1,41% | 1.529.907,00 |
| 19.02.2026 | 36,73 | 36,75 | 36,12 | 36,17 | -2,19% | 1.412.693,00 |
| 18.02.2026 | 37,20 | 37,29 | 36,65 | 36,98 | -0,51% | 2.562.472,00 |
| 17.02.2026 | 36,71 | 37,26 | 36,64 | 37,17 | 1,09% | 2.826.285,00 |
| 13.02.2026 | 36,01 | 36,80 | 35,78 | 36,77 | 2,68% | 4.520.834,00 |
| 12.02.2026 | 37,79 | 38,19 | 35,57 | 35,81 | -5,49% | 4.945.207,00 |
| 11.02.2026 | 38,39 | 38,54 | 37,82 | 37,89 | -0,97% | 1.339.877,00 |
| 10.02.2026 | 38,23 | 38,52 | 38,10 | 38,26 | 0,68% | 1.290.525,00 |
| 09.02.2026 | 38,25 | 38,40 | 37,98 | 38,00 | -0,11% | 1.193.461,00 |
| 06.02.2026 | 37,69 | 38,13 | 37,59 | 38,04 | 1,79% | 1.473.990,00 |
| 05.02.2026 | 37,37 | 38,14 | 37,18 | 37,37 | -0,29% | 2.614.188,00 |
| 04.02.2026 | 38,21 | 38,26 | 37,16 | 37,48 | -1,52% | 3.527.704,00 |
| 03.02.2026 | 38,35 | 38,56 | 37,84 | 38,06 | -0,83% | 1.845.943,00 |
| 02.02.2026 | 38,10 | 38,72 | 38,08 | 38,38 | 0,71% | 1.783.045,00 |
| 30.01.2026 | 38,16 | 38,45 | 37,67 | 38,11 | -1,14% | 1.449.982,00 |
| 29.01.2026 | 38,00 | 38,63 | 37,86 | 38,55 | 2,20% | 1.529.474,00 |
| 28.01.2026 | 37,35 | 37,85 | 36,99 | 37,72 | 0,94% | 1.329.350,00 |
| 27.01.2026 | 37,31 | 37,76 | 37,22 | 37,37 | 0,67% | 1.030.084,00 |
| 26.01.2026 | 37,05 | 37,29 | 36,85 | 37,12 | 1,01% | 1.124.894,00 |
| 22.01.2026 | 37,29 | 37,54 | 36,70 | 36,75 | -0,78% | 1.164.622,00 |
| 21.01.2026 | 36,75 | 37,42 | 36,69 | 37,04 | 1,26% | 1.368.848,00 |
| 20.01.2026 | 37,32 | 37,43 | 36,55 | 36,58 | -2,11% | 1.186.949,00 |
| 16.01.2026 | 37,48 | 37,69 | 37,28 | 37,37 | -0,61% | 1.774.042,00 |
| 15.01.2026 | 37,33 | 37,71 | 37,33 | 37,60 | 0,72% | 1.317.458,00 |
| 14.01.2026 | 36,94 | 37,42 | 36,82 | 37,33 | 1,47% | 1.116.928,00 |
| 13.01.2026 | 37,21 | 37,33 | 36,71 | 36,79 | -0,92% | 1.400.396,00 |
| 12.01.2026 | 37,35 | 37,42 | 37,08 | 37,13 | -0,62% | 2.846.679,00 |
| 09.01.2026 | 37,21 | 37,58 | 37,09 | 37,36 | 0,57% | 1.003.405,00 |
| 08.01.2026 | 36,62 | 37,34 | 36,39 | 37,15 | 1,56% | 1.579.550,00 |
| 07.01.2026 | 37,00 | 37,37 | 36,56 | 36,58 | -2,19% | 1.434.870,00 |
| 06.01.2026 | 36,92 | 37,46 | 36,73 | 37,40 | 1,96% | 1.959.669,00 |
| 05.01.2026 | 36,19 | 36,99 | 36,09 | 36,68 | 1,21% | 1.422.150,00 |
| 02.01.2026 | 36,41 | 36,47 | 36,09 | 36,24 | -0,11% | 1.017.998,00 |
| 31.12.2025 | 36,51 | 36,63 | 36,28 | 36,28 | -0,68% | 1.444.027,00 |
| 30.12.2025 | 36,66 | 36,72 | 36,53 | 36,53 | -0,35% | 900.338,00 |
| 29.12.2025 | 36,55 | 36,85 | 36,55 | 36,66 | 0,22% | 975.618,00 |
| 26.12.2025 | 36,66 | 36,70 | 36,46 | 36,58 | -0,22% | 541.371,00 |
| 24.12.2025 | 36,93 | 36,93 | 36,63 | 36,66 | -0,24% | 851.584,00 |
| 23.12.2025 | 36,60 | 36,86 | 36,58 | 36,75 | 0,60% | 1.317.969,00 |
| 22.12.2025 | 36,34 | 36,59 | 36,08 | 36,53 | 1,02% | 1.139.277,00 |
| 19.12.2025 | 36,23 | 36,51 | 36,11 | 36,16 | -0,03% | 1.365.892,00 |
| 18.12.2025 | 35,81 | 36,23 | 35,70 | 36,17 | 1,52% | 1.366.515,00 |
| 17.12.2025 | 35,92 | 36,05 | 35,56 | 35,63 | -0,81% | 1.641.135,00 |
| 16.12.2025 | 35,76 | 35,99 | 35,62 | 35,92 | 0,45% | 1.352.707,00 |
| 15.12.2025 | 35,61 | 35,96 | 35,56 | 35,76 | 0,79% | 2.070.026,00 |
| 12.12.2025 | 35,65 | 35,88 | 35,40 | 35,48 | -0,48% | 1.784.535,00 |
| 11.12.2025 | 35,59 | 35,86 | 35,45 | 35,65 | 0,45% | 2.360.473,00 |
| 10.12.2025 | 35,22 | 35,63 | 35,13 | 35,49 | 0,77% | 1.926.095,00 |
| 09.12.2025 | 35,00 | 35,56 | 34,85 | 35,22 | 0,80% | 1.528.884,00 |
| 08.12.2025 | 35,37 | 35,40 | 34,84 | 34,94 | -0,99% | 3.913.377,00 |
| 05.12.2025 | 35,44 | 35,51 | 35,17 | 35,29 | 0,09% | 1.255.150,00 |
| 04.12.2025 | 35,20 | 35,61 | 35,19 | 35,26 | 0,46% | 1.312.338,00 |
| 03.12.2025 | 35,02 | 35,14 | 34,82 | 35,10 | 0,46% | 1.381.155,00 |
| 02.12.2025 | 35,15 | 35,20 | 34,84 | 34,94 | -0,57% | 1.800.877,00 |
| 01.12.2025 | 35,30 | 35,62 | 35,14 | 35,14 | -0,20% | 2.071.943,00 |
| 28.11.2025 | 34,95 | 35,41 | 34,83 | 35,21 | 1,35% | 630.600,00 |
| 26.11.2025 | 35,04 | 35,17 | 34,55 | 34,74 | -1,61% | 2.258.036,00 |
| 25.11.2025 | 34,86 | 35,35 | 34,86 | 35,31 | 1,26% | 10.081.394,00 |
| 24.11.2025 | 34,55 | 34,97 | 34,31 | 34,87 | 2,98% | 1.726.215,00 |
| 20.11.2025 | 34,14 | 34,33 | 33,65 | 33,86 | 0,03% | 1.828.050,00 |
| 19.11.2025 | 33,31 | 34,12 | 33,31 | 33,85 | 0,86% | 1.652.839,00 |
| 18.11.2025 | 33,62 | 33,86 | 33,24 | 33,56 | -0,68% | 1.926.228,00 |
| 17.11.2025 | 34,28 | 34,28 | 33,54 | 33,79 | -1,86% | 2.470.952,00 |
| 13.11.2025 | 34,72 | 35,57 | 34,29 | 34,43 | 0,00% | 2.308.283,00 |
| 12.11.2025 | 33,54 | 34,50 | 33,54 | 34,43 | 2,65% | 1.642.715,00 |
| 11.11.2025 | 33,47 | 33,98 | 33,44 | 33,54 | 0,39% | 1.283.086,00 |
| 10.11.2025 | 33,51 | 33,67 | 33,33 | 33,41 | 0,00% | 1.359.245,00 |
| 07.11.2025 | 33,07 | 33,41 | 32,76 | 33,41 | 0,69% | 1.231.783,00 |
| 06.11.2025 | 33,30 | 33,47 | 32,96 | 33,18 | -0,36% | 1.500.477,00 |
| 05.11.2025 | 32,66 | 33,36 | 32,66 | 33,30 | 1,37% | 1.379.198,00 |
| 04.11.2025 | 32,64 | 32,99 | 32,55 | 32,85 | -0,51% | 1.428.429,00 |
| 03.11.2025 | 32,35 | 33,04 | 32,21 | 33,02 | 2,01% | 1.428.158,00 |
| 31.10.2025 | 32,11 | 32,54 | 31,92 | 32,37 | 0,68% | 1.063.337,00 |
| 30.10.2025 | 32,34 | 32,71 | 32,13 | 32,15 | -1,20% | 1.128.230,00 |
| 29.10.2025 | 32,82 | 32,91 | 32,31 | 32,54 | -0,91% | 1.319.289,00 |
| 28.10.2025 | 32,90 | 32,97 | 32,63 | 32,84 | -0,15% | 909.277,00 |