22,015€
0,39%
Echtzeit-Aktienkurs Manulife Financial Corp.
Bid:
Ask:
Aktienkurse zur Manulife Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 21,95 | 22,19 | 21,91 | 22,02 | 0,39% | - |
| 26.04.2024 | 21,83 | 22,01 | 21,77 | 21,93 | 0,62% | - |
| 25.04.2024 | 21,88 | 22,03 | 21,48 | 21,80 | -0,59% | 23,00 |
| 24.04.2024 | 22,08 | 22,28 | 21,86 | 21,93 | -0,45% | - |
| 23.04.2024 | 22,02 | 22,18 | 21,92 | 22,03 | 0,02% | 525,00 |
| 22.04.2024 | 21,69 | 22,09 | 21,68 | 22,02 | 1,73% | 130,00 |
| 19.04.2024 | 21,41 | 21,78 | 21,40 | 21,65 | 0,46% | - |
| 18.04.2024 | 21,42 | 21,74 | 21,22 | 21,55 | 0,61% | 1.116,00 |
| 17.04.2024 | 21,47 | 21,64 | 21,25 | 21,42 | -0,23% | 1.253,00 |
| 16.04.2024 | 21,62 | 21,77 | 21,27 | 21,47 | -0,79% | - |
| 15.04.2024 | 21,85 | 22,19 | 21,52 | 21,64 | -0,78% | 924,00 |
| 12.04.2024 | 22,14 | 22,29 | 21,61 | 21,81 | -1,40% | 1.090,00 |
| 11.04.2024 | 22,43 | 22,64 | 21,92 | 22,12 | -1,47% | 672,00 |
| 10.04.2024 | 22,73 | 22,79 | 22,21 | 22,45 | -1,08% | - |
| 09.04.2024 | 22,68 | 22,88 | 22,44 | 22,69 | 0,04% | 130,00 |
| 08.04.2024 | 22,49 | 22,75 | 22,47 | 22,68 | 0,73% | 216,00 |
| 05.04.2024 | 22,47 | 22,63 | 22,33 | 22,52 | 0,36% | 100,00 |
| 04.04.2024 | 22,68 | 22,92 | 22,35 | 22,44 | -1,06% | 632,00 |
| 03.04.2024 | 22,64 | 22,80 | 22,57 | 22,68 | -0,09% | - |
| 02.04.2024 | 22,91 | 23,13 | 22,61 | 22,70 | -2,05% | 1,00 |
| 28.03.2024 | 22,76 | 23,30 | 22,76 | 23,17 | 1,76% | 911,00 |
| 27.03.2024 | 22,32 | 22,78 | 22,32 | 22,77 | 2,11% | 1.000,00 |
| 26.03.2024 | 22,39 | 22,50 | 22,30 | 22,30 | -0,36% | - |
| 25.03.2024 | 22,16 | 22,51 | 22,12 | 22,38 | 0,81% | 180,00 |
| 22.03.2024 | 22,50 | 22,55 | 22,16 | 22,20 | -0,80% | 5,00 |
| 21.03.2024 | 22,35 | 22,58 | 22,30 | 22,38 | 0,31% | 1.219,00 |
| 20.03.2024 | 22,27 | 22,38 | 22,21 | 22,31 | 0,13% | - |
| 19.03.2024 | 22,15 | 22,38 | 22,12 | 22,28 | 0,59% | - |
| 18.03.2024 | 22,17 | 22,36 | 21,96 | 22,15 | -0,05% | 175,00 |
| 15.03.2024 | 22,22 | 22,34 | 22,14 | 22,16 | -0,18% | 22,00 |
| 14.03.2024 | 22,21 | 22,25 | 21,96 | 22,20 | 0,09% | 1,00 |
| 13.03.2024 | 21,88 | 22,18 | 21,64 | 22,18 | 1,32% | 3.077,00 |
| 12.03.2024 | 21,78 | 21,89 | 21,63 | 21,89 | 0,60% | 22,00 |
| 11.03.2024 | 21,68 | 21,78 | 21,42 | 21,76 | 0,18% | 100,00 |
| 08.03.2024 | 21,89 | 21,94 | 21,62 | 21,72 | -0,73% | - |
| 07.03.2024 | 21,94 | 22,16 | 21,74 | 21,88 | -0,36% | 276,00 |
| 06.03.2024 | 22,15 | 22,40 | 21,86 | 21,96 | -0,90% | 350,00 |
| 05.03.2024 | 22,04 | 22,28 | 22,00 | 22,16 | 0,18% | - |
| 04.03.2024 | 21,98 | 22,14 | 21,78 | 22,12 | 0,36% | 200,00 |
| 01.03.2024 | 21,98 | 22,24 | 21,90 | 22,04 | 0,36% | 3,00 |
| 29.02.2024 | 21,90 | 22,10 | 21,66 | 21,96 | 0,09% | 37,00 |
| 28.02.2024 | 22,46 | 22,46 | 21,86 | 21,94 | -1,35% | 28,00 |
| 27.02.2024 | 22,13 | 22,61 | 21,92 | 22,24 | -0,54% | 1.161,00 |
| 26.02.2024 | 22,42 | 22,56 | 22,27 | 22,36 | -0,40% | 434,00 |
| 23.02.2024 | 22,44 | 22,64 | 22,39 | 22,45 | 0,13% | 261,00 |
| 22.02.2024 | 22,21 | 22,53 | 22,13 | 22,42 | 0,99% | 65,00 |
| 21.02.2024 | 22,55 | 22,56 | 22,06 | 22,20 | -1,51% | - |
| 20.02.2024 | 23,04 | 23,09 | 22,44 | 22,54 | -2,51% | 235,00 |
| 19.02.2024 | 23,07 | 23,14 | 22,90 | 23,12 | 0,87% | 218,00 |
| 16.02.2024 | 23,00 | 23,16 | 22,57 | 22,92 | -0,43% | 3.407,00 |
| 15.02.2024 | 21,15 | 23,04 | 20,98 | 23,02 | 9,10% | 3.231,00 |
| 14.02.2024 | 20,72 | 21,20 | 20,72 | 21,10 | 1,74% | 98,00 |
| 13.02.2024 | 21,00 | 21,00 | 20,51 | 20,74 | -1,24% | 197,00 |
| 12.02.2024 | 20,95 | 21,18 | 20,78 | 21,00 | 0,19% | 493,00 |
| 09.02.2024 | 20,84 | 21,00 | 20,62 | 20,96 | 0,38% | 1.120,00 |
| 08.02.2024 | 20,95 | 21,03 | 20,68 | 20,88 | -0,48% | 1.460,00 |
| 07.02.2024 | 20,70 | 21,08 | 20,60 | 20,98 | 1,35% | 1.483,00 |
| 06.02.2024 | 20,33 | 20,82 | 20,25 | 20,70 | 1,77% | 326,00 |
| 05.02.2024 | 20,25 | 20,36 | 20,05 | 20,34 | 0,39% | 2,00 |
| 02.02.2024 | 20,13 | 20,32 | 20,02 | 20,26 | 0,70% | - |
| 01.02.2024 | 20,45 | 20,68 | 19,91 | 20,12 | -1,76% | 731,00 |
| 31.01.2024 | 20,54 | 20,64 | 20,36 | 20,48 | -0,10% | 315,00 |
| 30.01.2024 | 20,21 | 20,54 | 20,14 | 20,50 | 1,59% | 2.004,00 |
| 29.01.2024 | 20,12 | 20,21 | 20,04 | 20,18 | 0,25% | - |
| 26.01.2024 | 20,17 | 20,32 | 20,05 | 20,13 | -0,45% | 497,00 |
| 25.01.2024 | 19,91 | 20,22 | 19,65 | 20,22 | 1,74% | 3.101,00 |
| 24.01.2024 | 19,83 | 19,97 | 19,58 | 19,88 | 0,13% | 150,00 |
| 23.01.2024 | 19,61 | 19,89 | 19,61 | 19,85 | 0,92% | 52,00 |
| 22.01.2024 | 19,46 | 19,69 | 19,45 | 19,67 | 1,16% | 5.320,00 |
| 19.01.2024 | 19,29 | 19,56 | 19,14 | 19,45 | 0,62% | 271,00 |
| 18.01.2024 | 19,27 | 19,46 | 19,11 | 19,33 | 0,05% | 75,00 |
| 17.01.2024 | 19,51 | 19,62 | 19,16 | 19,32 | -1,10% | 5.252,00 |
| 16.01.2024 | 19,47 | 19,67 | 19,34 | 19,53 | 0,36% | 345,00 |
| 15.01.2024 | 19,46 | 19,69 | 19,32 | 19,46 | -0,10% | 18,00 |
| 12.01.2024 | 19,57 | 19,80 | 19,37 | 19,48 | -0,56% | 25,00 |
| 11.01.2024 | 19,72 | 19,76 | 19,32 | 19,59 | -0,66% | 598,00 |
| 10.01.2024 | 19,70 | 19,82 | 19,61 | 19,72 | 0,08% | - |
| 09.01.2024 | 19,96 | 20,34 | 19,63 | 19,71 | -1,38% | 1.865,00 |
| 08.01.2024 | 19,86 | 20,08 | 19,67 | 19,98 | 0,25% | 1.103,00 |
| 05.01.2024 | 19,78 | 19,96 | 19,60 | 19,93 | 0,91% | 80,00 |
| 04.01.2024 | 19,80 | 19,96 | 19,71 | 19,75 | -0,15% | 501,00 |
| 03.01.2024 | 19,90 | 19,96 | 19,77 | 19,78 | -0,83% | - |
| 02.01.2024 | 20,04 | 20,26 | 19,88 | 19,95 | -0,15% | 163,00 |
| 29.12.2023 | 19,97 | 20,16 | 19,77 | 19,98 | 0,05% | 158,00 |
| 28.12.2023 | 19,90 | 20,10 | 19,82 | 19,97 | 0,40% | 253,00 |
| 27.12.2023 | 19,85 | 20,10 | 19,76 | 19,89 | -0,03% | 1.624,00 |
| 22.12.2023 | 19,76 | 20,02 | 19,73 | 19,89 | 0,35% | 360,00 |
| 21.12.2023 | 19,82 | 20,02 | 19,63 | 19,82 | 0,10% | 1,00 |
| 20.12.2023 | 19,80 | 20,08 | 19,74 | 19,80 | 0,10% | 534,00 |
| 19.12.2023 | 19,31 | 19,79 | 19,11 | 19,78 | 2,41% | 700,00 |
| 18.12.2023 | 19,40 | 19,62 | 19,23 | 19,32 | -0,41% | 1.000,00 |
| 15.12.2023 | 19,33 | 19,64 | 19,20 | 19,40 | -0,31% | 1.524,00 |
| 14.12.2023 | 19,30 | 19,46 | 19,13 | 19,46 | 0,75% | 144,00 |
| 13.12.2023 | 19,40 | 19,43 | 19,15 | 19,31 | -0,23% | 1.100,00 |
| 12.12.2023 | 19,29 | 19,44 | 19,08 | 19,36 | 1,12% | 15,00 |
| 11.12.2023 | 18,52 | 19,16 | 18,49 | 19,14 | 3,43% | - |
| 08.12.2023 | 18,40 | 18,60 | 18,36 | 18,51 | 0,60% | - |
| 07.12.2023 | 18,32 | 18,45 | 18,26 | 18,40 | 0,27% | 283,00 |
| 06.12.2023 | 18,37 | 18,63 | 18,33 | 18,35 | -0,11% | 280,00 |
| 05.12.2023 | 18,27 | 18,48 | 17,62 | 18,37 | 0,27% | 5.797,00 |