34,081$
0,65%
Echtzeit-Aktienkurs Manulife Financial Corp.
Bid:
Ask:
Aktienkurse zur Manulife Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 34,30 | 34,33 | 33,65 | 33,86 | 0,03% | 2.074.257,00 |
| 19.11.2025 | 33,31 | 34,12 | 33,31 | 33,85 | 0,86% | 2.816.227,00 |
| 18.11.2025 | 33,59 | 33,86 | 33,24 | 33,56 | -0,68% | 3.301.484,00 |
| 17.11.2025 | 34,28 | 34,28 | 33,54 | 33,79 | -1,66% | 2.896.136,00 |
| 14.11.2025 | 34,51 | 34,57 | 33,99 | 34,36 | -0,20% | 4.186.208,00 |
| 13.11.2025 | 34,72 | 35,57 | 34,29 | 34,43 | 0,00% | 3.329.493,00 |
| 12.11.2025 | 33,54 | 34,50 | 33,54 | 34,43 | 2,65% | 1.774.564,00 |
| 11.11.2025 | 33,47 | 33,98 | 33,44 | 33,54 | 0,39% | 1.618.541,00 |
| 10.11.2025 | 33,51 | 33,67 | 33,33 | 33,41 | 0,00% | 3.516.003,00 |
| 07.11.2025 | 33,04 | 33,41 | 32,76 | 33,41 | 0,69% | 1.467.323,00 |
| 06.11.2025 | 33,30 | 33,47 | 32,96 | 33,18 | -0,36% | 1.893.817,00 |
| 05.11.2025 | 32,80 | 33,36 | 32,66 | 33,30 | 1,37% | 1.818.569,00 |
| 04.11.2025 | 32,64 | 32,99 | 32,55 | 32,85 | -0,51% | 1.572.248,00 |
| 03.11.2025 | 32,35 | 33,04 | 32,21 | 33,02 | 2,01% | 1.606.004,00 |
| 31.10.2025 | 32,12 | 32,54 | 31,92 | 32,37 | 0,68% | 1.299.594,00 |
| 30.10.2025 | 32,40 | 32,71 | 32,13 | 32,15 | -1,20% | 1.497.443,00 |
| 29.10.2025 | 32,82 | 32,91 | 32,31 | 32,54 | -0,91% | 1.343.519,00 |
| 28.10.2025 | 32,94 | 32,97 | 32,63 | 32,84 | -0,15% | 1.054.980,00 |
| 27.10.2025 | 32,86 | 33,04 | 32,70 | 32,89 | 0,92% | 1.338.237,00 |
| 24.10.2025 | 32,28 | 32,67 | 32,16 | 32,59 | 1,38% | 1.260.653,00 |
| 23.10.2025 | 31,86 | 32,15 | 31,86 | 32,15 | 0,77% | 1.142.278,00 |
| 22.10.2025 | 31,87 | 32,01 | 31,70 | 31,90 | 0,31% | 1.175.493,00 |
| 21.10.2025 | 31,87 | 32,02 | 31,68 | 31,80 | -0,16% | 1.175.759,00 |
| 20.10.2025 | 31,78 | 32,08 | 31,76 | 31,85 | 0,15% | 926.814,00 |
| 17.10.2025 | 31,76 | 31,85 | 31,66 | 31,80 | 0,48% | - |
| 16.10.2025 | 32,15 | 32,33 | 31,54 | 31,65 | -1,49% | 1.234.434,00 |
| 15.10.2025 | 32,49 | 32,60 | 31,74 | 32,13 | -0,62% | 1.279.990,00 |
| 14.10.2025 | 31,61 | 32,52 | 31,41 | 32,33 | 0,69% | 1.758.295,00 |
| 13.10.2025 | 32,09 | 32,22 | 31,84 | 32,11 | 1,29% | 902.430,00 |
| 10.10.2025 | 32,06 | 32,42 | 31,60 | 31,70 | -0,75% | 1.828.035,00 |
| 09.10.2025 | 32,62 | 32,63 | 31,78 | 31,94 | -1,96% | 1.304.490,00 |
| 08.10.2025 | 32,29 | 32,60 | 32,16 | 32,58 | 1,34% | 1.707.703,00 |
| 07.10.2025 | 32,30 | 32,52 | 32,09 | 32,15 | -0,46% | 2.004.214,00 |
| 06.10.2025 | 32,08 | 32,46 | 31,95 | 32,30 | 1,06% | 2.737.587,00 |
| 03.10.2025 | 31,41 | 31,96 | 31,38 | 31,96 | 1,75% | 1.327.955,00 |
| 02.10.2025 | 31,35 | 31,44 | 31,06 | 31,41 | -0,13% | 1.254.111,00 |
| 01.10.2025 | 30,98 | 31,50 | 30,92 | 31,45 | 0,96% | 1.559.761,00 |
| 30.09.2025 | 31,00 | 31,17 | 30,75 | 31,15 | 0,48% | 1.901.690,00 |
| 29.09.2025 | 30,97 | 31,17 | 30,76 | 31,00 | 0,71% | 1.145.190,00 |
| 26.09.2025 | 30,77 | 30,91 | 30,71 | 30,78 | 0,36% | 710.068,00 |
| 25.09.2025 | 30,80 | 30,88 | 30,52 | 30,67 | -0,97% | 1.379.139,00 |
| 24.09.2025 | 31,03 | 31,23 | 30,78 | 30,97 | -0,39% | 3.191.990,00 |
| 23.09.2025 | 31,73 | 31,80 | 31,07 | 31,09 | -2,02% | 1.863.211,00 |
| 22.09.2025 | 31,46 | 31,75 | 31,33 | 31,73 | 0,47% | 1.524.456,00 |
| 19.09.2025 | 31,62 | 31,91 | 31,17 | 31,58 | 0,61% | 2.051.190,00 |
| 18.09.2025 | 31,17 | 31,56 | 31,08 | 31,39 | 1,16% | 1.232.493,00 |
| 17.09.2025 | 31,46 | 31,46 | 30,86 | 31,03 | -1,46% | 2.972.880,00 |
| 16.09.2025 | 32,24 | 32,24 | 31,33 | 31,49 | -2,63% | 1.700.154,00 |
| 15.09.2025 | 31,96 | 32,35 | 31,66 | 32,34 | 1,41% | 1.719.323,00 |
| 12.09.2025 | 31,75 | 31,92 | 31,58 | 31,89 | 0,31% | 1.038.573,00 |
| 11.09.2025 | 30,90 | 31,81 | 30,90 | 31,79 | 2,98% | 1.657.050,00 |
| 10.09.2025 | 30,92 | 31,03 | 30,75 | 30,87 | 0,03% | 1.227.833,00 |
| 09.09.2025 | 30,76 | 31,04 | 30,72 | 30,86 | 0,39% | 2.252.814,00 |
| 08.09.2025 | 30,66 | 30,88 | 30,51 | 30,74 | 0,26% | 2.528.915,00 |
| 05.09.2025 | 30,93 | 31,11 | 30,49 | 30,66 | -0,81% | 1.728.628,00 |
| 04.09.2025 | 30,59 | 30,91 | 30,55 | 30,91 | 1,48% | 1.709.774,00 |
| 03.09.2025 | 30,51 | 30,62 | 30,43 | 30,46 | -0,07% | 1.568.353,00 |
| 02.09.2025 | 30,44 | 30,59 | 30,20 | 30,48 | -0,88% | 1.715.282,00 |
| 29.08.2025 | 30,61 | 30,89 | 30,50 | 30,75 | 0,26% | 1.235.635,00 |
| 28.08.2025 | 30,37 | 30,72 | 30,26 | 30,67 | 1,15% | 2.101.285,00 |
| 27.08.2025 | 30,08 | 30,43 | 29,94 | 30,32 | 0,73% | 2.875.557,00 |
| 26.08.2025 | 30,01 | 30,11 | 29,77 | 30,10 | 0,13% | 2.218.551,00 |
| 25.08.2025 | 30,71 | 30,76 | 30,06 | 30,06 | -2,21% | 2.032.030,00 |
| 22.08.2025 | 30,23 | 30,83 | 30,08 | 30,74 | 2,26% | 1.586.158,00 |
| 21.08.2025 | 29,95 | 30,08 | 29,70 | 30,06 | -0,07% | 1.902.870,00 |
| 20.08.2025 | 30,16 | 30,25 | 30,00 | 30,08 | -1,09% | 2.688.472,00 |
| 19.08.2025 | 30,59 | 30,69 | 30,38 | 30,41 | -0,75% | 7.708.959,00 |
| 18.08.2025 | 30,30 | 30,68 | 30,28 | 30,64 | 0,86% | 2.061.691,00 |
| 15.08.2025 | 30,70 | 30,75 | 30,36 | 30,38 | -0,69% | 3.074.231,00 |
| 14.08.2025 | 30,45 | 30,65 | 30,38 | 30,59 | 0,36% | 1.654.398,00 |
| 13.08.2025 | 30,38 | 30,59 | 30,24 | 30,48 | 1,09% | 5.811.971,00 |
| 12.08.2025 | 29,85 | 30,24 | 29,85 | 30,15 | 0,84% | 1.219.274,00 |
| 11.08.2025 | 30,18 | 30,30 | 29,80 | 29,90 | -0,63% | 2.022.112,00 |
| 08.08.2025 | 30,18 | 30,42 | 29,89 | 30,09 | 0,07% | 3.369.850,00 |
| 07.08.2025 | 30,99 | 31,12 | 29,92 | 30,07 | -3,81% | 3.432.274,00 |
| 06.08.2025 | 31,00 | 31,39 | 30,86 | 31,26 | 1,43% | 1.673.586,00 |
| 05.08.2025 | 30,86 | 31,00 | 30,56 | 30,82 | -0,16% | 1.520.813,00 |
| 04.08.2025 | 30,61 | 30,90 | 30,55 | 30,87 | 1,38% | 1.857.159,00 |
| 01.08.2025 | 30,65 | 30,68 | 30,28 | 30,45 | -1,65% | 2.277.381,00 |
| 31.07.2025 | 30,65 | 31,15 | 30,60 | 30,96 | 0,85% | 2.249.671,00 |
| 30.07.2025 | 31,46 | 31,46 | 30,61 | 30,70 | -2,48% | 2.095.002,00 |
| 29.07.2025 | 31,55 | 31,68 | 31,33 | 31,48 | 0,06% | 1.566.771,00 |
| 28.07.2025 | 31,33 | 31,52 | 31,05 | 31,46 | 0,45% | 2.250.129,00 |
| 25.07.2025 | 31,14 | 31,37 | 31,01 | 31,32 | 0,58% | 1.051.158,00 |
| 24.07.2025 | 31,20 | 31,43 | 31,10 | 31,14 | -0,64% | 1.239.640,00 |
| 23.07.2025 | 30,97 | 31,35 | 30,88 | 31,34 | 1,75% | 1.765.488,00 |
| 22.07.2025 | 30,60 | 30,86 | 30,47 | 30,80 | 0,95% | 1.297.650,00 |
| 21.07.2025 | 31,00 | 31,08 | 30,50 | 30,51 | -1,01% | 2.200.574,00 |
| 18.07.2025 | 31,01 | 31,04 | 30,76 | 30,82 | -0,29% | 2.156.312,00 |
| 17.07.2025 | 30,31 | 30,99 | 30,17 | 30,91 | 1,48% | 1.985.029,00 |
| 16.07.2025 | 30,25 | 30,53 | 30,05 | 30,46 | 0,69% | 1.730.544,00 |
| 15.07.2025 | 30,47 | 30,60 | 30,24 | 30,25 | -0,75% | 2.200.825,00 |
| 14.07.2025 | 30,55 | 30,63 | 30,31 | 30,48 | 0,00% | 2.296.684,00 |
| 11.07.2025 | 30,36 | 30,60 | 30,22 | 30,48 | -0,78% | 1.593.181,00 |
| 10.07.2025 | 30,45 | 30,90 | 30,39 | 30,72 | 0,82% | 1.778.012,00 |
| 09.07.2025 | 30,64 | 30,82 | 30,47 | 30,47 | -0,10% | 1.338.970,00 |
| 08.07.2025 | 30,82 | 30,82 | 30,44 | 30,50 | -0,46% | 2.061.929,00 |
| 07.07.2025 | 31,37 | 31,57 | 30,62 | 30,64 | -3,89% | 2.030.543,00 |
| 03.07.2025 | 31,67 | 31,90 | 31,52 | 31,88 | 1,37% | 936.889,00 |
| 02.07.2025 | 31,84 | 31,94 | 31,09 | 31,45 | -1,72% | 2.167.504,00 |