25,530€
-8,85%
Echtzeit-Aktienkurs Manulife Financial Corp.
Bid:
Ask:
Aktienkurse zur Manulife Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 27,55 | 27,67 | 25,14 | 25,52 | -8,91% | - |
| 03.04.2025 | 28,59 | 28,64 | 28,01 | 28,01 | -3,35% | 30,00 |
| 02.04.2025 | 29,27 | 29,51 | 28,98 | 28,98 | 1,15% | 1.500,00 |
| 01.04.2025 | 28,66 | 28,70 | 28,64 | 28,65 | 2,87% | - |
| 31.03.2025 | 28,19 | 28,23 | 27,85 | 27,85 | -2,21% | - |
| 28.03.2025 | 28,69 | 28,75 | 28,48 | 28,48 | -0,97% | - |
| 27.03.2025 | 28,86 | 28,87 | 28,76 | 28,76 | -0,96% | - |
| 26.03.2025 | 29,04 | 29,04 | 29,00 | 29,04 | -0,34% | - |
| 25.03.2025 | 28,95 | 29,14 | 28,95 | 29,14 | 1,64% | - |
| 24.03.2025 | 28,21 | 28,67 | 28,21 | 28,67 | 2,76% | - |
| 21.03.2025 | 28,03 | 28,05 | 27,90 | 27,90 | -0,92% | - |
| 20.03.2025 | 28,03 | 28,16 | 28,03 | 28,16 | 1,66% | - |
| 19.03.2025 | 27,49 | 27,70 | 27,49 | 27,70 | 1,43% | - |
| 18.03.2025 | 27,43 | 27,43 | 27,31 | 27,31 | 0,63% | - |
| 17.03.2025 | 26,94 | 27,14 | 26,88 | 27,14 | 2,30% | - |
| 14.03.2025 | 26,20 | 26,53 | 26,19 | 26,53 | -0,93% | - |
| 13.03.2025 | 26,76 | 26,78 | 26,73 | 26,78 | 1,63% | - |
| 12.03.2025 | 26,23 | 26,35 | 26,22 | 26,35 | 1,39% | - |
| 11.03.2025 | 26,19 | 26,19 | 25,99 | 25,99 | -1,63% | - |
| 10.03.2025 | 26,54 | 26,54 | 26,39 | 26,42 | -0,49% | - |
| 07.03.2025 | 26,75 | 26,75 | 26,55 | 26,55 | -2,14% | - |
| 06.03.2025 | 27,34 | 27,34 | 27,13 | 27,13 | 3,08% | - |
| 05.03.2025 | 27,26 | 27,26 | 26,32 | 26,32 | -6,27% | 200,00 |
| 04.03.2025 | 28,74 | 28,76 | 28,08 | 28,08 | -4,39% | 30,00 |
| 03.03.2025 | 29,53 | 29,55 | 29,37 | 29,37 | 0,58% | - |
| 28.02.2025 | 29,20 | 29,21 | 29,20 | 29,20 | 0,52% | - |
| 27.02.2025 | 29,03 | 29,05 | 29,03 | 29,05 | 0,48% | - |
| 26.02.2025 | 28,87 | 28,91 | 28,87 | 28,91 | 1,40% | - |
| 25.02.2025 | 28,50 | 28,59 | 28,50 | 28,51 | -0,70% | - |
| 24.02.2025 | 28,64 | 28,71 | 28,62 | 28,71 | -3,66% | - |
| 21.02.2025 | 29,88 | 31,50 | 29,80 | 29,80 | 3,76% | 50,00 |
| 20.02.2025 | 28,38 | 28,72 | 28,36 | 28,72 | 1,48% | - |
| 19.02.2025 | 28,31 | 28,33 | 28,30 | 28,30 | 1,11% | - |
| 18.02.2025 | 28,03 | 28,03 | 27,99 | 27,99 | -0,04% | - |
| 17.02.2025 | 27,90 | 28,00 | 27,90 | 28,00 | 0,72% | - |
| 14.02.2025 | 27,92 | 27,92 | 27,80 | 27,80 | -1,24% | - |
| 13.02.2025 | 28,00 | 28,15 | 27,95 | 28,15 | 0,68% | - |
| 12.02.2025 | 28,11 | 28,11 | 27,96 | 27,96 | -1,51% | - |
| 11.02.2025 | 28,50 | 28,50 | 28,39 | 28,39 | -1,39% | - |
| 10.02.2025 | 28,64 | 28,79 | 28,63 | 28,79 | 1,34% | - |
| 07.02.2025 | 28,44 | 28,44 | 28,41 | 28,41 | -0,11% | - |
| 06.02.2025 | 28,38 | 28,48 | 28,38 | 28,44 | 1,25% | - |
| 05.02.2025 | 28,05 | 28,09 | 28,05 | 28,09 | 0,25% | - |
| 04.02.2025 | 28,13 | 28,13 | 28,02 | 28,02 | -2,37% | - |
| 03.02.2025 | 27,73 | 28,70 | 27,73 | 28,70 | -1,64% | 7,00 |
| 31.01.2025 | 29,13 | 29,18 | 29,13 | 29,18 | 0,62% | - |
| 30.01.2025 | 28,99 | 29,00 | 28,99 | 29,00 | 1,12% | - |
| 29.01.2025 | 28,71 | 28,71 | 28,68 | 28,68 | -0,62% | - |
| 28.01.2025 | 28,75 | 28,86 | 28,75 | 28,86 | 1,19% | - |
| 27.01.2025 | 28,65 | 28,66 | 28,52 | 28,52 | -1,49% | - |
| 24.01.2025 | 29,01 | 29,01 | 28,95 | 28,95 | 0,00% | - |
| 23.01.2025 | 28,98 | 28,99 | 28,95 | 28,95 | -1,36% | - |
| 22.01.2025 | 29,33 | 29,35 | 29,33 | 29,35 | -0,64% | - |
| 21.01.2025 | 29,48 | 29,54 | 29,48 | 29,54 | 0,78% | - |
| 20.01.2025 | 29,45 | 29,45 | 29,31 | 29,31 | -1,41% | - |
| 17.01.2025 | 29,72 | 29,73 | 29,72 | 29,73 | 0,71% | - |
| 16.01.2025 | 29,59 | 29,59 | 29,52 | 29,52 | 2,75% | - |
| 15.01.2025 | 28,71 | 28,73 | 28,69 | 28,73 | 0,35% | - |
| 14.01.2025 | 28,60 | 28,63 | 28,59 | 28,63 | -0,49% | - |
| 13.01.2025 | 28,82 | 28,82 | 28,77 | 28,77 | -2,64% | - |
| 10.01.2025 | 29,56 | 29,58 | 29,55 | 29,55 | 0,24% | - |
| 09.01.2025 | 29,44 | 29,48 | 29,44 | 29,48 | 0,03% | - |
| 08.01.2025 | 29,44 | 29,47 | 29,44 | 29,47 | 0,58% | - |
| 07.01.2025 | 29,29 | 29,30 | 29,27 | 29,30 | -0,68% | - |
| 06.01.2025 | 29,45 | 29,50 | 29,39 | 29,50 | -0,03% | - |
| 03.01.2025 | 29,46 | 29,51 | 29,45 | 29,51 | 0,27% | - |
| 02.01.2025 | 29,38 | 29,45 | 29,38 | 29,43 | 1,10% | - |
| 30.12.2024 | 29,07 | 29,11 | 29,07 | 29,11 | -0,03% | - |
| 27.12.2024 | 29,27 | 29,27 | 29,12 | 29,12 | 1,15% | - |
| 23.12.2024 | 28,92 | 28,92 | 28,79 | 28,79 | 0,91% | - |
| 20.12.2024 | 28,66 | 28,66 | 28,53 | 28,53 | 0,46% | - |
| 19.12.2024 | 28,41 | 28,41 | 28,36 | 28,40 | -2,24% | - |
| 18.12.2024 | 29,03 | 29,06 | 29,03 | 29,05 | -0,82% | - |
| 17.12.2024 | 29,30 | 29,30 | 29,28 | 29,29 | 0,45% | - |
| 16.12.2024 | 29,18 | 29,18 | 29,16 | 29,16 | -1,05% | - |
| 13.12.2024 | 29,46 | 29,47 | 29,44 | 29,47 | -0,91% | - |
| 12.12.2024 | 29,52 | 29,74 | 29,52 | 29,74 | 0,17% | - |
| 11.12.2024 | 29,66 | 29,69 | 29,62 | 29,69 | -1,36% | - |
| 10.12.2024 | 29,99 | 30,20 | 29,99 | 30,10 | -0,92% | 70,00 |
| 09.12.2024 | 30,39 | 30,39 | 30,34 | 30,38 | -0,33% | - |
| 06.12.2024 | 30,46 | 30,48 | 30,45 | 30,48 | 0,83% | - |
| 05.12.2024 | 30,39 | 30,39 | 30,23 | 30,23 | -0,46% | - |
| 04.12.2024 | 30,31 | 30,37 | 30,31 | 30,37 | -0,23% | - |
| 03.12.2024 | 30,45 | 30,47 | 30,44 | 30,44 | 0,36% | - |
| 02.12.2024 | 30,28 | 30,33 | 30,28 | 30,33 | 1,23% | - |
| 29.11.2024 | 29,93 | 29,99 | 29,93 | 29,96 | -0,07% | - |
| 28.11.2024 | 29,98 | 29,99 | 29,98 | 29,98 | -0,07% | - |
| 27.11.2024 | 30,05 | 30,65 | 30,00 | 30,00 | -0,30% | 15,00 |
| 26.11.2024 | 30,23 | 30,23 | 29,87 | 30,09 | -2,62% | 232,00 |
| 25.11.2024 | 30,86 | 30,90 | 30,86 | 30,90 | -0,29% | - |
| 22.11.2024 | 30,91 | 30,99 | 30,91 | 30,99 | 2,58% | - |
| 21.11.2024 | 30,26 | 30,26 | 30,21 | 30,21 | -0,62% | - |
| 20.11.2024 | 30,41 | 30,41 | 30,39 | 30,40 | 0,40% | - |
| 19.11.2024 | 30,29 | 30,29 | 30,28 | 30,28 | -2,01% | - |
| 18.11.2024 | 30,63 | 30,90 | 30,61 | 30,90 | 0,72% | 232,00 |
| 15.11.2024 | 30,68 | 30,68 | 30,68 | 30,68 | 0,59% | - |
| 14.11.2024 | 30,46 | 30,51 | 30,46 | 30,50 | -0,10% | - |
| 13.11.2024 | 30,26 | 30,53 | 30,26 | 30,53 | 1,13% | - |
| 12.11.2024 | 30,17 | 30,19 | 30,16 | 30,19 | 0,13% | - |
| 11.11.2024 | 29,55 | 30,15 | 29,55 | 30,15 | 1,55% | 17,00 |