25,540€
-8,06%
Echtzeit-Aktienkurs Manulife Financial Corp.
Bid:
Ask:
Aktienkurse zur Manulife Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 27,55 | 27,70 | 25,13 | 25,57 | -7,96% | 693,00 |
| 03.04.2025 | 28,88 | 28,95 | 27,73 | 27,78 | -6,84% | - |
| 02.04.2025 | 29,39 | 29,82 | 29,01 | 29,82 | 1,24% | 1,00 |
| 01.04.2025 | 28,73 | 29,48 | 28,47 | 29,46 | 2,22% | 2,00 |
| 31.03.2025 | 28,37 | 28,94 | 28,04 | 28,82 | 1,37% | 10,00 |
| 28.03.2025 | 28,83 | 28,95 | 28,36 | 28,43 | -1,46% | 170,00 |
| 27.03.2025 | 28,96 | 29,05 | 28,68 | 28,85 | -0,40% | 128,00 |
| 26.03.2025 | 29,12 | 29,45 | 28,84 | 28,96 | -0,57% | 2,00 |
| 25.03.2025 | 29,04 | 29,34 | 28,91 | 29,13 | 0,36% | 1.803,00 |
| 24.03.2025 | 28,30 | 29,04 | 28,26 | 29,02 | 3,11% | 102,00 |
| 21.03.2025 | 28,19 | 28,29 | 27,86 | 28,15 | 0,04% | - |
| 20.03.2025 | 28,08 | 28,37 | 27,79 | 28,14 | 0,50% | 58,00 |
| 19.03.2025 | 27,52 | 28,13 | 27,48 | 28,00 | 2,10% | - |
| 18.03.2025 | 27,54 | 27,60 | 27,24 | 27,42 | -0,62% | - |
| 17.03.2025 | 26,99 | 27,72 | 26,91 | 27,59 | 2,00% | 3,00 |
| 14.03.2025 | 26,30 | 27,06 | 26,15 | 27,05 | 3,32% | 177,00 |
| 13.03.2025 | 26,90 | 27,07 | 26,04 | 26,18 | -2,57% | - |
| 12.03.2025 | 26,26 | 26,97 | 26,23 | 26,87 | 2,58% | 500,00 |
| 11.03.2025 | 26,32 | 26,34 | 25,79 | 26,20 | -0,46% | 50,00 |
| 10.03.2025 | 26,87 | 26,91 | 26,04 | 26,32 | -2,32% | 1.657,00 |
| 07.03.2025 | 27,16 | 27,24 | 26,47 | 26,94 | -1,17% | 503,00 |
| 06.03.2025 | 27,74 | 27,79 | 27,02 | 27,26 | -1,96% | 900,00 |
| 05.03.2025 | 27,76 | 27,82 | 26,60 | 27,81 | 0,87% | 542,00 |
| 04.03.2025 | 29,25 | 29,25 | 27,32 | 27,57 | -5,55% | 1.482,00 |
| 03.03.2025 | 29,97 | 30,12 | 28,97 | 29,19 | -2,78% | 2,00 |
| 28.02.2025 | 29,60 | 30,07 | 29,42 | 30,02 | 1,50% | 1,00 |
| 27.02.2025 | 29,46 | 29,80 | 29,39 | 29,58 | 0,77% | - |
| 26.02.2025 | 29,34 | 29,64 | 29,16 | 29,35 | 0,43% | 1,00 |
| 25.02.2025 | 29,00 | 29,27 | 28,78 | 29,23 | 1,53% | 166,00 |
| 24.02.2025 | 28,89 | 29,38 | 28,78 | 28,79 | -0,81% | 366,00 |
| 21.02.2025 | 30,33 | 31,00 | 28,98 | 29,02 | -4,29% | 2.031,00 |
| 20.02.2025 | 28,49 | 30,93 | 28,49 | 30,32 | 6,14% | 951,00 |
| 19.02.2025 | 28,72 | 28,88 | 28,23 | 28,57 | -0,64% | 1.249,00 |
| 18.02.2025 | 28,46 | 28,82 | 28,21 | 28,75 | 1,23% | - |
| 17.02.2025 | 28,34 | 28,48 | 28,31 | 28,40 | 0,44% | 138,00 |
| 14.02.2025 | 28,37 | 28,38 | 28,10 | 28,28 | -0,07% | 495,00 |
| 13.02.2025 | 28,41 | 28,64 | 27,70 | 28,30 | -0,70% | 176,00 |
| 12.02.2025 | 28,58 | 28,77 | 28,35 | 28,50 | -0,31% | 898,00 |
| 11.02.2025 | 28,92 | 28,95 | 28,30 | 28,59 | -1,31% | - |
| 10.02.2025 | 29,08 | 29,49 | 28,93 | 28,97 | -0,70% | 200,00 |
| 07.02.2025 | 28,91 | 29,23 | 28,76 | 29,17 | 1,02% | 82,00 |
| 06.02.2025 | 28,79 | 28,96 | 28,71 | 28,88 | 0,61% | - |
| 05.02.2025 | 28,49 | 28,81 | 28,42 | 28,70 | 0,33% | 80,00 |
| 04.02.2025 | 28,45 | 28,85 | 28,19 | 28,61 | 0,49% | - |
| 03.02.2025 | 28,78 | 28,82 | 27,65 | 28,47 | -1,28% | 1.968,00 |
| 31.01.2025 | 29,44 | 29,56 | 28,82 | 28,84 | -1,50% | - |
| 30.01.2025 | 29,23 | 29,50 | 29,00 | 29,28 | 0,36% | - |
| 29.01.2025 | 28,95 | 29,30 | 28,93 | 29,17 | 0,85% | - |
| 28.01.2025 | 28,98 | 29,27 | 28,83 | 28,93 | 0,00% | 1.825,00 |
| 27.01.2025 | 28,99 | 29,18 | 28,78 | 28,93 | -0,55% | - |
| 24.01.2025 | 29,31 | 29,38 | 29,05 | 29,09 | -1,12% | 201,00 |
| 23.01.2025 | 29,22 | 29,66 | 29,22 | 29,42 | 0,67% | 104,00 |
| 22.01.2025 | 29,49 | 29,70 | 29,21 | 29,22 | -1,30% | 503,00 |
| 21.01.2025 | 29,78 | 29,92 | 29,40 | 29,61 | -0,25% | 5,00 |
| 20.01.2025 | 29,71 | 30,09 | 29,50 | 29,68 | -0,25% | 460,00 |
| 17.01.2025 | 30,01 | 30,22 | 29,72 | 29,76 | -0,52% | 21,00 |
| 16.01.2025 | 29,88 | 30,12 | 29,75 | 29,91 | 0,39% | 75,00 |
| 15.01.2025 | 29,01 | 29,84 | 28,95 | 29,80 | 2,94% | 2,00 |
| 14.01.2025 | 28,86 | 29,05 | 28,73 | 28,95 | 0,03% | 456,00 |
| 13.01.2025 | 29,12 | 29,21 | 28,84 | 28,94 | -0,58% | 50,00 |
| 10.01.2025 | 29,86 | 29,89 | 28,92 | 29,11 | -2,35% | 80,00 |
| 09.01.2025 | 29,75 | 29,94 | 29,63 | 29,81 | 0,27% | 169,00 |
| 08.01.2025 | 29,67 | 29,83 | 29,32 | 29,73 | 0,41% | - |
| 07.01.2025 | 29,61 | 29,88 | 29,40 | 29,61 | -0,17% | 4,00 |
| 06.01.2025 | 29,74 | 30,01 | 29,49 | 29,66 | -0,27% | 269,00 |
| 03.01.2025 | 29,75 | 29,96 | 29,56 | 29,74 | 0,10% | 118,00 |
| 02.01.2025 | 29,69 | 29,95 | 29,56 | 29,71 | 1,97% | 62,00 |
| 30.12.2024 | 29,35 | 29,48 | 29,10 | 29,13 | -1,09% | 110,00 |
| 27.12.2024 | 29,61 | 29,62 | 29,26 | 29,45 | -0,03% | 30,00 |
| 23.12.2024 | 29,15 | 29,48 | 28,95 | 29,46 | 1,41% | 28,00 |
| 20.12.2024 | 28,98 | 29,31 | 28,63 | 29,05 | -0,05% | - |
| 19.12.2024 | 28,64 | 29,31 | 28,58 | 29,07 | 1,36% | 314,00 |
| 18.12.2024 | 29,29 | 29,44 | 28,57 | 28,68 | -2,20% | 512,00 |
| 17.12.2024 | 29,59 | 29,65 | 29,14 | 29,32 | -0,91% | 1.437,00 |
| 16.12.2024 | 29,44 | 29,71 | 29,40 | 29,59 | 0,41% | 757,00 |
| 13.12.2024 | 29,56 | 29,80 | 29,30 | 29,47 | 0,03% | 375,00 |
| 12.12.2024 | 29,91 | 30,05 | 29,46 | 29,46 | -1,75% | 190,00 |
| 11.12.2024 | 29,87 | 30,26 | 29,86 | 29,99 | 0,39% | 50,00 |
| 10.12.2024 | 30,24 | 30,34 | 29,81 | 29,87 | -1,39% | 56,00 |
| 09.12.2024 | 30,70 | 30,81 | 30,23 | 30,29 | -1,11% | 36,00 |
| 06.12.2024 | 30,78 | 30,84 | 30,57 | 30,63 | -0,44% | - |
| 05.12.2024 | 30,71 | 31,10 | 30,51 | 30,77 | 0,20% | - |
| 04.12.2024 | 30,56 | 30,93 | 30,34 | 30,71 | 0,64% | 95,00 |
| 03.12.2024 | 30,79 | 30,99 | 30,42 | 30,51 | -0,81% | 4,00 |
| 02.12.2024 | 30,44 | 30,93 | 30,44 | 30,76 | 1,12% | 16,00 |
| 29.11.2024 | 30,25 | 30,48 | 30,19 | 30,42 | 0,36% | 30,00 |
| 28.11.2024 | 30,27 | 30,45 | 30,20 | 30,31 | 0,46% | 113,00 |
| 27.11.2024 | 30,41 | 30,54 | 30,03 | 30,17 | -0,71% | 405,00 |
| 26.11.2024 | 30,53 | 30,55 | 29,88 | 30,39 | -0,20% | 2.475,00 |
| 25.11.2024 | 31,31 | 31,45 | 30,40 | 30,45 | -2,37% | 2.342,00 |
| 22.11.2024 | 31,23 | 31,59 | 31,10 | 31,19 | 0,05% | - |
| 21.11.2024 | 30,50 | 31,39 | 30,45 | 31,17 | 2,13% | 90,00 |
| 20.11.2024 | 30,69 | 30,72 | 30,16 | 30,52 | -0,72% | 96,00 |
| 19.11.2024 | 30,54 | 30,79 | 30,01 | 30,74 | 0,72% | 278,00 |
| 18.11.2024 | 31,00 | 31,00 | 30,49 | 30,52 | -1,64% | 38,00 |
| 15.11.2024 | 31,02 | 31,25 | 30,80 | 31,03 | -0,59% | 2,00 |
| 14.11.2024 | 30,72 | 31,40 | 30,71 | 31,22 | 1,58% | 128,00 |
| 13.11.2024 | 30,55 | 31,01 | 30,41 | 30,73 | 0,26% | 116,00 |
| 12.11.2024 | 30,46 | 30,79 | 30,18 | 30,65 | 0,86% | 1,00 |
| 11.11.2024 | 30,03 | 30,60 | 29,75 | 30,39 | 2,46% | 134,00 |