30,176$
-0,11%
Echtzeit-Aktienkurs Manulife Financial Corp.
Bid:
Ask:
Aktienkurse zur Manulife Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 30,13 | 30,39 | 29,98 | 30,24 | 0,10% | 1.078.618,00 |
| 24.04.2025 | 29,80 | 30,23 | 29,76 | 30,21 | 1,51% | 1.457.131,00 |
| 23.04.2025 | 29,70 | 30,35 | 29,66 | 29,76 | 1,81% | 1.841.950,00 |
| 22.04.2025 | 28,73 | 29,34 | 28,72 | 29,23 | 2,92% | 1.245.423,00 |
| 21.04.2025 | 28,60 | 28,73 | 28,13 | 28,40 | -0,73% | 1.750.923,00 |
| 17.04.2025 | 28,76 | 29,02 | 28,55 | 28,61 | 0,07% | 1.914.254,00 |
| 16.04.2025 | 28,84 | 29,06 | 28,28 | 28,59 | -1,38% | 1.943.003,00 |
| 15.04.2025 | 28,78 | 29,25 | 28,73 | 28,99 | 0,80% | 2.388.761,00 |
| 14.04.2025 | 28,78 | 29,10 | 28,31 | 28,76 | 2,57% | 2.671.187,00 |
| 11.04.2025 | 27,52 | 28,17 | 27,17 | 28,04 | 2,71% | 4.106.230,00 |
| 10.04.2025 | 28,47 | 28,49 | 26,77 | 27,30 | -6,31% | 3.938.651,00 |
| 09.04.2025 | 26,74 | 29,20 | 26,34 | 29,14 | 8,21% | 6.022.793,00 |
| 08.04.2025 | 28,40 | 28,58 | 26,61 | 26,93 | -1,75% | 4.337.119,00 |
| 07.04.2025 | 26,45 | 27,90 | 25,92 | 27,41 | -1,05% | 3.850.706,00 |
| 04.04.2025 | 29,28 | 29,33 | 27,50 | 27,70 | -9,57% | 4.745.684,00 |
| 03.04.2025 | 31,48 | 32,04 | 30,55 | 30,63 | -5,32% | 2.362.235,00 |
| 02.04.2025 | 31,52 | 32,38 | 31,28 | 32,35 | 1,86% | 2.603.059,00 |
| 01.04.2025 | 31,17 | 31,83 | 30,78 | 31,76 | 1,96% | 1.969.221,00 |
| 31.03.2025 | 30,38 | 31,30 | 30,31 | 31,15 | 1,27% | 1.793.960,00 |
| 28.03.2025 | 31,02 | 31,28 | 30,69 | 30,76 | -1,16% | 2.343.762,00 |
| 27.03.2025 | 30,96 | 31,31 | 30,96 | 31,12 | 0,00% | 1.482.169,00 |
| 26.03.2025 | 31,52 | 31,72 | 31,01 | 31,12 | -0,92% | 1.023.304,00 |
| 25.03.2025 | 31,57 | 31,77 | 31,39 | 31,41 | 0,16% | 1.473.789,00 |
| 24.03.2025 | 30,70 | 31,38 | 30,68 | 31,36 | 3,02% | 1.450.275,00 |
| 21.03.2025 | 30,19 | 30,58 | 30,18 | 30,44 | -0,33% | 2.165.911,00 |
| 20.03.2025 | 30,23 | 30,74 | 30,06 | 30,54 | 0,20% | 1.289.115,00 |
| 19.03.2025 | 30,05 | 30,68 | 30,05 | 30,48 | 1,53% | 1.176.245,00 |
| 18.03.2025 | 30,03 | 30,28 | 29,71 | 30,02 | -0,23% | 1.209.185,00 |
| 17.03.2025 | 29,44 | 30,26 | 29,44 | 30,09 | 2,10% | 1.511.881,00 |
| 14.03.2025 | 28,72 | 29,48 | 28,63 | 29,47 | 3,73% | 2.453.344,00 |
| 13.03.2025 | 29,22 | 29,24 | 28,27 | 28,41 | -2,87% | 3.058.861,00 |
| 12.03.2025 | 28,97 | 29,36 | 28,68 | 29,25 | 2,27% | 1.628.868,00 |
| 11.03.2025 | 28,48 | 28,72 | 28,17 | 28,60 | 0,21% | 2.146.955,00 |
| 10.03.2025 | 28,69 | 28,86 | 28,18 | 28,54 | -2,46% | 1.694.029,00 |
| 07.03.2025 | 29,11 | 29,45 | 28,69 | 29,26 | -0,37% | 2.730.015,00 |
| 06.03.2025 | 29,60 | 30,06 | 29,21 | 29,37 | -1,97% | 1.551.712,00 |
| 05.03.2025 | 29,10 | 30,04 | 29,02 | 29,96 | 2,64% | 4.158.916,00 |
| 04.03.2025 | 30,31 | 30,33 | 28,75 | 29,19 | -4,67% | 9.064.635,00 |
| 03.03.2025 | 31,24 | 31,58 | 30,33 | 30,62 | -1,73% | 6.438.013,00 |
| 28.02.2025 | 30,77 | 31,18 | 30,62 | 31,16 | 1,27% | 2.821.326,00 |
| 27.02.2025 | 30,87 | 31,06 | 30,63 | 30,77 | -0,10% | 3.956.706,00 |
| 26.02.2025 | 30,83 | 31,11 | 30,58 | 30,80 | 0,26% | 2.186.051,00 |
| 25.02.2025 | 30,45 | 30,78 | 30,26 | 30,72 | 1,96% | 2.599.262,00 |
| 24.02.2025 | 30,17 | 30,76 | 30,08 | 30,13 | -0,76% | 2.806.660,00 |
| 21.02.2025 | 31,86 | 31,90 | 30,31 | 30,36 | -4,59% | 2.557.749,00 |
| 20.02.2025 | 30,92 | 32,43 | 30,77 | 31,82 | 6,85% | 4.449.975,00 |
| 19.02.2025 | 29,67 | 29,84 | 29,44 | 29,78 | -0,77% | 2.806.962,00 |
| 18.02.2025 | 29,59 | 30,09 | 29,46 | 30,01 | 0,84% | 3.614.861,00 |
| 17.02.2025 | 29,74 | 29,76 | 29,73 | 29,76 | 0,24% | - |
| 14.02.2025 | 29,63 | 29,73 | 29,49 | 29,69 | 0,17% | 1.150.869,00 |
| 13.02.2025 | 29,61 | 29,65 | 28,87 | 29,64 | 0,14% | 6.650.612,00 |
| 12.02.2025 | 29,38 | 29,67 | 29,36 | 29,60 | -0,03% | 1.320.013,00 |
| 11.02.2025 | 29,76 | 29,76 | 29,23 | 29,61 | -0,87% | 1.348.504,00 |
| 10.02.2025 | 30,25 | 30,42 | 29,83 | 29,87 | -0,90% | 1.886.170,00 |
| 07.02.2025 | 30,08 | 30,19 | 29,94 | 30,14 | 0,43% | 2.002.424,00 |
| 06.02.2025 | 29,88 | 30,08 | 29,78 | 30,01 | 0,47% | 2.411.648,00 |
| 05.02.2025 | 29,88 | 30,01 | 29,71 | 29,87 | 0,61% | 1.171.034,00 |
| 04.02.2025 | 29,78 | 29,87 | 29,58 | 29,69 | 1,33% | 1.601.613,00 |
| 03.02.2025 | 28,31 | 29,50 | 28,10 | 29,30 | -2,04% | 2.518.234,00 |
| 31.01.2025 | 30,46 | 30,57 | 29,89 | 29,91 | -2,03% | 1.601.353,00 |
| 30.01.2025 | 30,53 | 30,76 | 30,27 | 30,53 | 0,46% | 2.461.214,00 |
| 29.01.2025 | 29,99 | 30,48 | 29,99 | 30,39 | 0,56% | 1.673.797,00 |
| 28.01.2025 | 30,38 | 30,55 | 30,05 | 30,22 | -0,43% | 1.942.967,00 |
| 27.01.2025 | 30,41 | 30,68 | 30,23 | 30,35 | -0,69% | 3.526.677,00 |
| 24.01.2025 | 30,72 | 30,78 | 30,48 | 30,56 | -0,36% | 1.429.556,00 |
| 23.01.2025 | 30,46 | 30,93 | 30,46 | 30,67 | 0,79% | 1.957.846,00 |
| 22.01.2025 | 30,87 | 30,95 | 30,42 | 30,43 | -1,33% | 1.516.675,00 |
| 21.01.2025 | 30,69 | 30,98 | 30,61 | 30,84 | 0,75% | 1.719.705,00 |
| 17.01.2025 | 30,84 | 31,11 | 30,54 | 30,61 | -0,71% | 1.430.458,00 |
| 16.01.2025 | 30,69 | 30,96 | 30,66 | 30,83 | 0,42% | 1.475.850,00 |
| 15.01.2025 | 30,27 | 30,71 | 30,27 | 30,70 | 2,88% | 1.087.013,00 |
| 14.01.2025 | 29,61 | 29,92 | 29,49 | 29,84 | 1,02% | 1.845.939,00 |
| 13.01.2025 | 29,43 | 29,77 | 29,41 | 29,54 | -0,84% | 4.896.909,00 |
| 10.01.2025 | 30,49 | 30,50 | 29,59 | 29,79 | -2,90% | 1.480.740,00 |
| 08.01.2025 | 30,51 | 30,70 | 30,21 | 30,68 | 0,07% | 1.047.976,00 |
| 07.01.2025 | 30,90 | 31,03 | 30,47 | 30,66 | -0,49% | 972.067,00 |
| 06.01.2025 | 31,09 | 31,25 | 30,76 | 30,81 | 0,46% | 999.319,00 |
| 03.01.2025 | 30,74 | 30,82 | 30,53 | 30,67 | 0,49% | 824.624,00 |
| 02.01.2025 | 30,75 | 30,82 | 30,31 | 30,52 | -0,62% | 873.194,00 |
| 31.12.2024 | 30,69 | 30,84 | 30,59 | 30,71 | 0,26% | 976.170,00 |
| 30.12.2024 | 30,43 | 30,82 | 30,24 | 30,63 | -0,20% | 1.327.614,00 |
| 27.12.2024 | 30,62 | 30,82 | 30,48 | 30,69 | -0,49% | 1.375.633,00 |
| 26.12.2024 | 30,59 | 30,86 | 30,49 | 30,84 | 0,55% | 563.481,00 |
| 24.12.2024 | 30,64 | 30,74 | 30,44 | 30,67 | 0,13% | 493.069,00 |
| 23.12.2024 | 30,23 | 30,69 | 30,15 | 30,63 | 0,99% | 1.197.630,00 |
| 20.12.2024 | 29,96 | 30,59 | 29,75 | 30,33 | 0,83% | 4.045.729,00 |
| 19.12.2024 | 30,01 | 30,39 | 29,76 | 30,08 | 1,28% | 1.839.807,00 |
| 18.12.2024 | 30,82 | 30,82 | 29,58 | 29,70 | -3,35% | 1.312.807,00 |
| 17.12.2024 | 30,70 | 30,88 | 30,56 | 30,73 | -1,00% | 1.012.616,00 |
| 16.12.2024 | 30,84 | 31,12 | 30,80 | 31,04 | 0,36% | 2.311.012,00 |
| 13.12.2024 | 30,90 | 31,01 | 30,75 | 30,93 | 0,36% | 5.946.048,00 |
| 12.12.2024 | 31,44 | 31,50 | 30,80 | 30,82 | -2,16% | 3.628.478,00 |
| 11.12.2024 | 31,58 | 31,77 | 31,46 | 31,50 | 0,19% | 3.257.657,00 |
| 10.12.2024 | 31,89 | 31,89 | 31,39 | 31,44 | -1,53% | 2.583.967,00 |
| 09.12.2024 | 32,44 | 32,56 | 31,93 | 31,93 | -1,45% | 1.505.096,00 |
| 06.12.2024 | 32,52 | 32,54 | 32,33 | 32,40 | -0,46% | 1.004.338,00 |
| 05.12.2024 | 32,31 | 32,87 | 32,28 | 32,55 | 0,81% | 2.869.818,00 |
| 04.12.2024 | 32,20 | 32,43 | 31,94 | 32,29 | 0,69% | 4.250.492,00 |
| 03.12.2024 | 32,47 | 32,62 | 31,98 | 32,07 | -0,77% | 1.323.529,00 |
| 02.12.2024 | 32,24 | 32,41 | 32,10 | 32,32 | 0,59% | 1.523.979,00 |