29,070€
0,02%
Echtzeit-Aktienkurs Manulife Financial Corp.
Bid:
Ask:
Aktienkurse zur Manulife Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 29,97 | 30,07 | 29,47 | 29,66 | -0,70% | 74,00 |
| 07.11.2024 | 28,97 | 30,47 | 28,69 | 29,87 | 2,43% | 253,00 |
| 06.11.2024 | 28,44 | 29,25 | 27,94 | 29,16 | 6,23% | 589,00 |
| 05.11.2024 | 27,34 | 27,47 | 27,08 | 27,45 | 0,51% | 111,00 |
| 04.11.2024 | 27,05 | 27,49 | 26,77 | 27,31 | 0,42% | 348,00 |
| 01.11.2024 | 26,88 | 27,34 | 26,76 | 27,20 | 1,32% | 117,00 |
| 31.10.2024 | 27,36 | 27,43 | 26,76 | 26,84 | -2,17% | 524,00 |
| 30.10.2024 | 27,79 | 28,06 | 27,44 | 27,44 | -1,38% | 10,00 |
| 29.10.2024 | 27,96 | 28,00 | 27,46 | 27,82 | -0,48% | - |
| 28.10.2024 | 27,69 | 28,01 | 27,30 | 27,96 | 1,32% | 457,00 |
| 25.10.2024 | 27,70 | 27,79 | 27,45 | 27,59 | -0,34% | 293,00 |
| 24.10.2024 | 27,77 | 27,87 | 27,45 | 27,69 | -0,54% | - |
| 23.10.2024 | 27,69 | 28,00 | 27,55 | 27,84 | -0,16% | 111,00 |
| 22.10.2024 | 27,71 | 27,90 | 27,57 | 27,88 | 0,36% | 200,00 |
| 21.10.2024 | 28,06 | 28,14 | 27,68 | 27,78 | -1,03% | - |
| 18.10.2024 | 28,18 | 28,27 | 28,05 | 28,07 | -0,48% | - |
| 17.10.2024 | 28,23 | 28,50 | 28,14 | 28,21 | -0,11% | 10,00 |
| 16.10.2024 | 27,83 | 28,25 | 27,57 | 28,24 | 1,40% | 75,00 |
| 15.10.2024 | 28,02 | 28,29 | 27,69 | 27,85 | -0,11% | 147,00 |
| 14.10.2024 | 27,80 | 27,98 | 27,76 | 27,88 | 0,22% | 566,00 |
| 11.10.2024 | 27,51 | 27,92 | 27,27 | 27,82 | 0,94% | 104,00 |
| 10.10.2024 | 27,19 | 27,56 | 27,08 | 27,56 | 1,23% | 24,00 |
| 09.10.2024 | 27,14 | 27,39 | 27,08 | 27,22 | 0,15% | 1.067,00 |
| 08.10.2024 | 27,21 | 27,47 | 26,99 | 27,18 | -0,24% | 315,00 |
| 07.10.2024 | 27,55 | 27,75 | 27,09 | 27,25 | -1,07% | 152,00 |
| 04.10.2024 | 26,88 | 27,59 | 26,84 | 27,54 | 2,53% | 148,00 |
| 03.10.2024 | 26,87 | 26,90 | 26,47 | 26,86 | -0,04% | - |
| 02.10.2024 | 26,61 | 27,02 | 26,30 | 26,87 | 0,75% | 546,00 |
| 01.10.2024 | 26,51 | 26,77 | 26,38 | 26,67 | 0,41% | 2,00 |
| 30.09.2024 | 26,46 | 26,60 | 26,23 | 26,56 | 0,36% | - |
| 27.09.2024 | 26,57 | 26,82 | 26,45 | 26,47 | -0,17% | 4,00 |
| 26.09.2024 | 26,22 | 26,71 | 26,19 | 26,51 | 1,20% | - |
| 25.09.2024 | 26,01 | 26,34 | 26,01 | 26,20 | 0,21% | - |
| 24.09.2024 | 25,94 | 26,24 | 25,69 | 26,14 | 0,67% | 46,00 |
| 23.09.2024 | 25,82 | 26,11 | 25,77 | 25,97 | 0,66% | 403,00 |
| 20.09.2024 | 25,85 | 25,95 | 25,62 | 25,80 | -0,21% | - |
| 19.09.2024 | 25,54 | 25,91 | 25,47 | 25,85 | 1,51% | - |
| 18.09.2024 | 25,45 | 25,59 | 25,28 | 25,47 | 0,14% | 200,00 |
| 17.09.2024 | 25,42 | 25,63 | 25,33 | 25,43 | 0,02% | - |
| 16.09.2024 | 25,31 | 25,50 | 25,13 | 25,43 | 0,32% | 304,00 |
| 13.09.2024 | 25,21 | 25,49 | 25,19 | 25,35 | 0,48% | 77,00 |
| 12.09.2024 | 25,16 | 25,26 | 24,94 | 25,23 | 0,60% | - |
| 11.09.2024 | 24,74 | 25,12 | 24,59 | 25,08 | 0,80% | - |
| 10.09.2024 | 24,72 | 24,89 | 24,43 | 24,88 | 0,38% | 1,00 |
| 09.09.2024 | 24,49 | 24,89 | 24,49 | 24,78 | 1,47% | 403,00 |
| 06.09.2024 | 24,81 | 25,10 | 24,31 | 24,42 | -1,67% | 80,00 |
| 05.09.2024 | 24,90 | 25,21 | 24,67 | 24,84 | -0,36% | 2.000,00 |
| 04.09.2024 | 24,72 | 24,99 | 24,70 | 24,93 | 0,40% | - |
| 03.09.2024 | 24,55 | 24,99 | 24,44 | 24,83 | 1,10% | - |
| 02.09.2024 | 24,83 | 24,83 | 24,46 | 24,56 | -1,72% | 492,00 |
| 30.08.2024 | 24,74 | 25,04 | 24,50 | 24,99 | 1,05% | 90,00 |
| 29.08.2024 | 24,59 | 24,96 | 24,58 | 24,73 | 0,59% | 4,00 |
| 28.08.2024 | 24,59 | 24,94 | 24,52 | 24,58 | 0,27% | - |
| 27.08.2024 | 24,34 | 24,62 | 24,11 | 24,52 | 0,66% | 1,00 |
| 26.08.2024 | 24,28 | 24,56 | 24,07 | 24,36 | 0,37% | 21,00 |
| 23.08.2024 | 23,58 | 24,34 | 23,57 | 24,27 | 2,95% | 2,00 |
| 22.08.2024 | 23,41 | 23,66 | 23,39 | 23,57 | 0,68% | - |
| 21.08.2024 | 23,23 | 23,42 | 23,01 | 23,41 | -0,17% | 1,00 |
| 20.08.2024 | 23,76 | 23,80 | 23,27 | 23,45 | -1,16% | 110,00 |
| 19.08.2024 | 23,66 | 23,92 | 23,42 | 23,73 | 0,19% | 150,00 |
| 16.08.2024 | 23,72 | 23,83 | 23,58 | 23,68 | 0,00% | 306,00 |
| 15.08.2024 | 23,55 | 23,91 | 23,45 | 23,68 | 0,81% | 342,00 |
| 14.08.2024 | 23,18 | 23,50 | 23,04 | 23,49 | 1,47% | - |
| 13.08.2024 | 22,86 | 23,16 | 22,78 | 23,15 | 1,45% | - |
| 12.08.2024 | 22,97 | 23,17 | 22,82 | 22,82 | -0,63% | - |
| 09.08.2024 | 22,68 | 23,01 | 22,61 | 22,97 | 1,30% | 12,00 |
| 08.08.2024 | 22,04 | 22,85 | 21,74 | 22,67 | 2,56% | 121,00 |
| 07.08.2024 | 22,74 | 23,10 | 21,90 | 22,11 | -2,04% | 225,00 |
| 06.08.2024 | 22,32 | 22,72 | 22,11 | 22,57 | 2,76% | 247,00 |
| 05.08.2024 | 22,42 | 22,45 | 20,54 | 21,96 | -3,11% | 8.094,00 |