43,091$
-0,67%
Echtzeit-Aktienkurs Manulife Financial Corp.
Bid:
Ask:
Aktienkurse zur Manulife Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 43,19 | 43,23 | 42,82 | 43,07 | -0,71% | - |
| 08.09.2026 | 44,28 | 44,28 | 43,33 | 43,38 | -2,17% | 4.073.210,00 |
| 04.09.2026 | 44,35 | 44,55 | 44,13 | 44,34 | -0,56% | 1.015.941,00 |
| 03.09.2026 | 43,64 | 44,66 | 43,56 | 44,59 | 3,00% | 1.991.904,00 |
| 02.09.2026 | 42,37 | 43,31 | 42,26 | 43,29 | 2,73% | 1.899.515,00 |
| 01.09.2026 | 42,38 | 42,60 | 41,91 | 42,14 | -0,64% | 2.424.146,00 |
| 31.08.2026 | 42,93 | 43,09 | 42,31 | 42,41 | -0,82% | 1.523.333,00 |
| 28.08.2026 | 43,22 | 43,37 | 42,56 | 42,76 | -0,90% | 1.910.090,00 |
| 27.08.2026 | 43,00 | 43,43 | 42,84 | 43,15 | -0,19% | 1.262.993,00 |
| 26.08.2026 | 43,21 | 43,42 | 42,92 | 43,23 | 0,14% | 941.367,00 |
| 25.08.2026 | 43,00 | 43,19 | 42,50 | 43,17 | 0,82% | 1.316.511,00 |
| 24.08.2026 | 42,31 | 42,96 | 42,31 | 42,82 | 0,73% | 1.778.271,00 |
| 21.08.2026 | 42,48 | 42,97 | 42,44 | 42,51 | 0,09% | 5.218.333,00 |
| 20.08.2026 | 43,37 | 43,43 | 42,33 | 42,47 | -2,19% | 12.552.927,00 |
| 19.08.2026 | 44,25 | 44,25 | 43,21 | 43,42 | -1,39% | 2.306.095,00 |
| 18.08.2026 | 44,32 | 44,42 | 44,03 | 44,03 | -0,45% | 972.477,00 |
| 17.08.2026 | 44,41 | 44,75 | 44,16 | 44,23 | -0,52% | 5.239.006,00 |
| 14.08.2026 | 44,00 | 44,47 | 43,97 | 44,46 | 1,23% | 967.142,00 |
| 13.08.2026 | 44,00 | 44,31 | 43,63 | 43,92 | 0,32% | 4.499.145,00 |
| 12.08.2026 | 44,02 | 44,17 | 43,74 | 43,78 | -0,09% | 2.957.364,00 |
| 11.08.2026 | 44,16 | 44,40 | 43,81 | 43,82 | -0,75% | 2.923.196,00 |
| 10.08.2026 | 44,22 | 44,56 | 43,93 | 44,15 | -0,38% | 2.421.859,00 |
| 07.08.2026 | 44,79 | 45,08 | 43,94 | 44,32 | -0,58% | 2.077.496,00 |
| 06.08.2026 | 45,00 | 45,33 | 44,40 | 44,58 | 0,29% | 2.948.279,00 |
| 05.08.2026 | 43,43 | 44,61 | 41,68 | 44,45 | -0,71% | 5.137.361,00 |
| 04.08.2026 | 44,43 | 44,79 | 44,16 | 44,77 | 0,58% | 2.311.466,00 |
| 03.08.2026 | 44,60 | 44,73 | 44,33 | 44,51 | 0,16% | 977.570,00 |
| 31.07.2026 | 44,63 | 44,89 | 44,41 | 44,44 | -0,25% | 1.824.137,00 |
| 30.07.2026 | 44,23 | 44,62 | 44,09 | 44,55 | 1,43% | 1.353.666,00 |
| 29.07.2026 | 44,25 | 44,53 | 43,84 | 43,92 | -1,61% | 2.558.686,00 |
| 28.07.2026 | 43,95 | 44,68 | 43,80 | 44,64 | 1,32% | 2.269.705,00 |
| 27.07.2026 | 43,78 | 44,13 | 43,64 | 44,06 | 0,89% | 1.604.523,00 |
| 24.07.2026 | 43,18 | 43,81 | 43,02 | 43,67 | 1,42% | 1.555.940,00 |
| 23.07.2026 | 42,69 | 43,11 | 42,58 | 43,06 | 0,05% | 2.076.651,00 |
| 22.07.2026 | 43,00 | 43,39 | 42,91 | 43,04 | 0,49% | 1.153.680,00 |
| 21.07.2026 | 42,64 | 42,86 | 42,35 | 42,83 | 0,78% | 1.178.720,00 |
| 20.07.2026 | 43,36 | 43,56 | 42,47 | 42,50 | -2,05% | 1.503.452,00 |
| 17.07.2026 | 43,05 | 43,55 | 42,90 | 43,39 | 0,05% | 1.807.838,00 |
| 16.07.2026 | 42,84 | 43,37 | 42,84 | 43,37 | 0,70% | 1.723.076,00 |
| 15.07.2026 | 41,89 | 43,21 | 41,87 | 43,07 | 3,31% | 1.952.888,00 |
| 14.07.2026 | 41,53 | 41,84 | 41,42 | 41,69 | 0,97% | 1.384.030,00 |
| 13.07.2026 | 41,33 | 41,52 | 40,98 | 41,29 | 0,00% | 1.150.346,00 |
| 10.07.2026 | 41,66 | 41,74 | 41,29 | 41,29 | -0,48% | 775.368,00 |
| 09.07.2026 | 41,35 | 41,73 | 41,28 | 41,49 | 0,97% | 1.315.906,00 |
| 08.07.2026 | 41,26 | 41,33 | 40,88 | 41,09 | -0,75% | 1.324.223,00 |
| 07.07.2026 | 41,33 | 41,67 | 41,14 | 41,40 | 0,10% | 1.355.384,00 |
| 06.07.2026 | 41,53 | 41,70 | 41,07 | 41,36 | 0,44% | 1.361.065,00 |
| 02.07.2026 | 41,00 | 41,20 | 40,56 | 41,18 | 1,13% | 1.580.230,00 |
| 01.07.2026 | 40,43 | 41,04 | 40,43 | 40,72 | 0,52% | 795.769,00 |
| 30.06.2026 | 40,77 | 40,91 | 40,16 | 40,51 | -0,42% | 1.738.874,00 |
| 29.06.2026 | 40,28 | 40,69 | 39,98 | 40,68 | 0,97% | 1.591.268,00 |
| 26.06.2026 | 40,29 | 40,53 | 40,08 | 40,29 | 0,27% | 1.118.972,00 |
| 25.06.2026 | 40,00 | 40,73 | 39,94 | 40,18 | 1,21% | 1.494.891,00 |
| 24.06.2026 | 40,14 | 40,23 | 39,48 | 39,70 | -1,22% | 4.429.203,00 |
| 23.06.2026 | 40,10 | 40,47 | 39,96 | 40,19 | -0,37% | 1.861.351,00 |
| 22.06.2026 | 40,43 | 41,00 | 40,18 | 40,34 | 0,12% | 2.745.404,00 |
| 19.06.2026 | 40,73 | 40,98 | 40,27 | 40,29 | -0,79% | - |
| 18.06.2026 | 40,65 | 40,82 | 40,35 | 40,61 | 0,54% | 1.433.202,00 |
| 17.06.2026 | 40,97 | 41,39 | 40,30 | 40,39 | -1,78% | 2.502.435,00 |
| 16.06.2026 | 40,76 | 41,43 | 40,76 | 41,12 | 0,93% | 1.174.590,00 |
| 15.06.2026 | 40,56 | 40,86 | 40,35 | 40,74 | 1,07% | 982.836,00 |
| 12.06.2026 | 39,96 | 40,47 | 39,93 | 40,31 | 1,31% | 1.651.085,00 |
| 11.06.2026 | 39,15 | 39,93 | 39,03 | 39,79 | 1,38% | 1.956.536,00 |
| 10.06.2026 | 38,93 | 39,46 | 38,53 | 39,25 | 1,00% | 2.650.284,00 |
| 09.06.2026 | 39,10 | 39,37 | 38,44 | 38,86 | -0,08% | 2.414.951,00 |
| 08.06.2026 | 38,72 | 39,05 | 38,59 | 38,89 | 0,46% | 2.162.536,00 |
| 05.06.2026 | 38,63 | 39,00 | 38,51 | 38,71 | 0,55% | 2.346.793,00 |
| 04.06.2026 | 37,34 | 38,57 | 36,84 | 38,50 | 0,86% | 2.465.930,00 |
| 03.06.2026 | 38,19 | 38,39 | 38,03 | 38,17 | -0,70% | 2.364.539,00 |
| 02.06.2026 | 37,72 | 38,58 | 37,72 | 38,44 | 2,02% | 1.351.644,00 |
| 01.06.2026 | 37,78 | 38,29 | 37,53 | 37,68 | -1,34% | 1.843.102,00 |
| 29.05.2026 | 37,79 | 38,42 | 37,78 | 38,19 | -0,26% | 3.859.533,00 |
| 28.05.2026 | 38,45 | 38,60 | 38,11 | 38,29 | -1,08% | 9.115.160,00 |
| 27.05.2026 | 38,86 | 38,86 | 38,50 | 38,71 | 0,34% | 1.687.133,00 |
| 26.05.2026 | 39,09 | 39,22 | 38,43 | 38,58 | 0,13% | 1.447.902,00 |
| 22.05.2026 | 39,01 | 39,21 | 38,52 | 38,53 | -1,31% | 1.477.296,00 |
| 21.05.2026 | 38,43 | 39,11 | 38,36 | 39,04 | 0,88% | 6.891.256,00 |
| 20.05.2026 | 37,94 | 38,81 | 37,67 | 38,70 | 2,33% | 1.791.355,00 |
| 19.05.2026 | 37,83 | 38,10 | 37,55 | 37,82 | -1,07% | 2.227.654,00 |
| 18.05.2026 | 37,81 | 38,27 | 37,81 | 38,23 | 1,76% | 1.488.786,00 |
| 15.05.2026 | 37,15 | 37,77 | 37,04 | 37,57 | 0,08% | 2.262.803,00 |
| 14.05.2026 | 37,57 | 37,81 | 36,97 | 37,54 | -5,80% | 5.113.133,00 |
| 13.05.2026 | 40,05 | 40,41 | 39,65 | 39,85 | -0,45% | 2.308.625,00 |
| 12.05.2026 | 39,81 | 40,15 | 39,63 | 40,03 | 0,15% | 2.207.780,00 |
| 11.05.2026 | 39,81 | 40,32 | 39,81 | 39,97 | -0,12% | 1.272.652,00 |
| 08.05.2026 | 39,64 | 40,09 | 39,37 | 40,02 | 1,16% | 2.096.820,00 |
| 07.05.2026 | 39,80 | 40,07 | 39,51 | 39,56 | -1,03% | 2.337.351,00 |
| 06.05.2026 | 39,67 | 40,08 | 39,67 | 39,97 | 1,65% | 1.344.387,00 |
| 05.05.2026 | 38,74 | 39,35 | 38,63 | 39,32 | 2,08% | 1.434.670,00 |
| 04.05.2026 | 38,97 | 39,19 | 38,45 | 38,52 | -1,48% | 1.804.260,00 |
| 01.05.2026 | 39,39 | 39,69 | 39,10 | 39,10 | -0,48% | 1.355.366,00 |
| 30.04.2026 | 38,30 | 39,35 | 38,25 | 39,29 | 2,93% | 1.321.021,00 |
| 29.04.2026 | 38,58 | 38,69 | 38,17 | 38,17 | -1,09% | 1.882.448,00 |
| 28.04.2026 | 38,56 | 38,91 | 38,44 | 38,59 | 0,03% | 3.929.926,00 |
| 27.04.2026 | 38,62 | 38,93 | 38,40 | 38,58 | -0,41% | 2.303.323,00 |
| 24.04.2026 | 38,58 | 38,98 | 38,46 | 38,74 | 0,23% | 1.494.480,00 |
| 23.04.2026 | 38,12 | 38,71 | 38,12 | 38,65 | 0,89% | 1.674.426,00 |
| 22.04.2026 | 38,39 | 38,40 | 37,90 | 38,31 | 0,21% | 1.658.960,00 |
| 21.04.2026 | 38,57 | 38,83 | 38,20 | 38,23 | -0,86% | 1.609.318,00 |
| 20.04.2026 | 38,80 | 38,91 | 38,47 | 38,56 | -0,64% | 1.810.212,00 |