31,491$
0,32%
Echtzeit-Aktienkurs Manulife Financial Corp.
Bid:
Ask:
Aktienkurse zur Manulife Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 30,73 | 30,88 | 30,51 | 30,74 | 0,26% | 1.889.193,00 |
| 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 | 30,66 | 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 | 30,09 | 30,25 | 30,00 | 30,08 | -1,09% | 2.688.472,00 |
| 19.08.2025 | 30,63 | 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 | 30,38 | 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 | 29,94 | 30,24 | 29,89 | 30,15 | 0,84% | 1.219.274,00 |
| 11.08.2025 | 30,14 | 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 | 30,70 | 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 | 31,43 | 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 | 31,21 | 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 | 30,55 | 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 | 30,26 | 30,99 | 30,17 | 30,91 | 1,48% | 1.985.029,00 |
| 16.07.2025 | 30,26 | 30,53 | 30,05 | 30,46 | 0,69% | 1.730.544,00 |
| 15.07.2025 | 30,52 | 30,60 | 30,24 | 30,25 | -0,75% | 2.200.825,00 |
| 14.07.2025 | 30,40 | 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 | 30,47 | 30,90 | 30,39 | 30,72 | 0,82% | 1.778.012,00 |
| 09.07.2025 | 30,54 | 30,82 | 30,47 | 30,47 | -0,10% | 1.338.970,00 |
| 08.07.2025 | 30,67 | 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 | 31,89 | 31,94 | 31,09 | 31,45 | -1,72% | 2.167.504,00 |
| 01.07.2025 | 31,85 | 32,09 | 31,84 | 32,00 | 0,13% | 2.733.406,00 |
| 30.06.2025 | 32,00 | 32,18 | 31,85 | 31,96 | -0,09% | 1.869.730,00 |
| 27.06.2025 | 32,14 | 32,44 | 31,84 | 31,99 | -0,28% | 5.798.368,00 |
| 26.06.2025 | 31,50 | 32,16 | 31,31 | 32,08 | 2,56% | 2.050.672,00 |
| 25.06.2025 | 31,49 | 31,49 | 31,19 | 31,28 | -0,76% | 3.310.337,00 |
| 24.06.2025 | 31,52 | 31,68 | 31,35 | 31,52 | 0,67% | 2.010.287,00 |
| 23.06.2025 | 30,55 | 31,32 | 30,55 | 31,31 | 2,09% | 2.279.163,00 |
| 20.06.2025 | 30,99 | 30,99 | 30,62 | 30,67 | 0,13% | 2.705.216,00 |
| 18.06.2025 | 30,97 | 30,97 | 30,42 | 30,63 | -0,81% | 2.282.102,00 |
| 17.06.2025 | 31,14 | 31,33 | 30,77 | 30,88 | -1,12% | 1.824.458,00 |
| 16.06.2025 | 31,42 | 31,63 | 31,18 | 31,23 | 0,16% | 3.123.356,00 |
| 13.06.2025 | 31,94 | 31,94 | 31,10 | 31,18 | -2,99% | 2.765.972,00 |
| 12.06.2025 | 31,93 | 32,16 | 31,77 | 32,14 | 0,41% | 1.763.948,00 |
| 11.06.2025 | 32,13 | 32,33 | 31,96 | 32,01 | -0,12% | 1.420.717,00 |
| 10.06.2025 | 32,38 | 32,43 | 31,98 | 32,05 | -0,87% | 1.406.770,00 |
| 09.06.2025 | 32,46 | 32,48 | 32,12 | 32,33 | -0,34% | 3.312.004,00 |
| 06.06.2025 | 32,24 | 32,51 | 32,17 | 32,44 | 1,22% | 1.162.916,00 |
| 05.06.2025 | 32,08 | 32,23 | 31,88 | 32,05 | 0,34% | 1.251.824,00 |
| 04.06.2025 | 31,95 | 32,19 | 31,83 | 31,94 | 0,00% | 1.239.838,00 |
| 03.06.2025 | 31,91 | 32,07 | 31,66 | 31,94 | -0,09% | 1.271.365,00 |
| 02.06.2025 | 31,84 | 31,98 | 31,60 | 31,97 | 0,41% | 1.533.315,00 |
| 30.05.2025 | 31,68 | 31,97 | 31,62 | 31,84 | 0,32% | 1.803.071,00 |
| 29.05.2025 | 31,78 | 31,81 | 31,56 | 31,74 | 0,73% | 1.040.258,00 |
| 28.05.2025 | 31,64 | 31,81 | 31,35 | 31,51 | -0,79% | 1.513.262,00 |
| 27.05.2025 | 31,71 | 31,92 | 31,55 | 31,76 | 1,76% | 1.278.941,00 |
| 23.05.2025 | 30,77 | 31,32 | 30,54 | 31,21 | 0,87% | 1.162.044,00 |
| 22.05.2025 | 31,39 | 31,45 | 30,66 | 30,94 | 0,55% | 2.003.441,00 |
| 21.05.2025 | 31,43 | 31,51 | 30,76 | 30,77 | -3,24% | 6.632.791,00 |
| 20.05.2025 | 31,67 | 32,19 | 31,18 | 31,80 | -0,84% | 11.079.556,00 |
| 19.05.2025 | 31,81 | 32,14 | 31,81 | 32,07 | 0,22% | 727.721,00 |
| 16.05.2025 | 31,80 | 32,17 | 31,80 | 32,00 | 0,41% | 1.685.707,00 |
| 15.05.2025 | 31,60 | 31,99 | 31,49 | 31,87 | 0,41% | 2.631.020,00 |
| 14.05.2025 | 31,76 | 32,00 | 31,48 | 31,74 | -0,03% | 2.861.939,00 |
| 13.05.2025 | 31,59 | 31,99 | 31,46 | 31,75 | 0,47% | 2.851.132,00 |
| 12.05.2025 | 31,68 | 31,96 | 31,41 | 31,60 | 2,76% | 1.907.776,00 |
| 09.05.2025 | 31,43 | 31,43 | 30,61 | 30,75 | -1,28% | 1.406.247,00 |
| 08.05.2025 | 30,74 | 31,43 | 30,24 | 31,15 | -0,70% | 2.712.105,00 |
| 07.05.2025 | 31,29 | 31,51 | 31,16 | 31,37 | 0,26% | 1.605.881,00 |
| 06.05.2025 | 31,16 | 31,42 | 30,98 | 31,29 | -0,06% | 1.671.664,00 |
| 05.05.2025 | 31,36 | 31,59 | 31,27 | 31,31 | -0,82% | 1.630.732,00 |
| 02.05.2025 | 31,41 | 31,73 | 31,34 | 31,57 | 2,37% | 2.135.763,00 |
| 01.05.2025 | 30,65 | 31,03 | 30,51 | 30,84 | 0,72% | 3.414.615,00 |
| 30.04.2025 | 30,21 | 30,72 | 30,05 | 30,62 | -0,29% | 1.781.880,00 |
| 29.04.2025 | 30,47 | 30,73 | 30,23 | 30,71 | 0,69% | 1.432.232,00 |
| 28.04.2025 | 30,31 | 30,77 | 30,28 | 30,50 | 0,86% | 1.800.426,00 |