31,295€
3,59%
Echtzeit-Aktienkurs Manulife Financial Corp.
Bid:
Ask:
Aktienkurse zur Manulife Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 31,25 | 31,58 | 30,91 | 31,30 | 3,59% | - |
| 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 |
| 08.11.2024 | 29,70 | 29,71 | 29,69 | 29,69 | 3,31% | - |
| 07.11.2024 | 28,66 | 28,74 | 28,63 | 28,74 | 1,52% | - |
| 06.11.2024 | 28,24 | 28,31 | 28,24 | 28,31 | 4,46% | - |
| 05.11.2024 | 27,10 | 27,10 | 27,10 | 27,10 | 1,19% | - |
| 04.11.2024 | 26,75 | 26,78 | 26,75 | 26,78 | -0,85% | - |
| 01.11.2024 | 27,15 | 27,15 | 26,57 | 27,01 | 1,50% | 15,00 |
| 31.10.2024 | 27,09 | 27,09 | 26,61 | 26,61 | -3,41% | - |
| 30.10.2024 | 27,54 | 27,59 | 27,49 | 27,55 | -0,22% | - |
| 29.10.2024 | 27,69 | 27,69 | 27,41 | 27,61 | 0,18% | - |
| 28.10.2024 | 27,50 | 27,56 | 27,50 | 27,56 | 0,18% | - |
| 25.10.2024 | 27,46 | 27,51 | 27,46 | 27,51 | 0,11% | - |
| 24.10.2024 | 27,54 | 27,58 | 27,48 | 27,48 | 0,22% | - |
| 23.10.2024 | 27,43 | 27,48 | 27,42 | 27,42 | -0,07% | - |
| 22.10.2024 | 27,43 | 27,44 | 27,39 | 27,44 | -0,15% | - |
| 21.10.2024 | 27,83 | 28,40 | 27,48 | 27,48 | -1,65% | 300,00 |
| 18.10.2024 | 27,90 | 27,94 | 27,90 | 27,94 | -0,21% | - |
| 17.10.2024 | 27,98 | 28,00 | 27,98 | 28,00 | 1,49% | - |
| 16.10.2024 | 27,59 | 27,59 | 27,58 | 27,59 | -0,58% | - |
| 15.10.2024 | 27,77 | 27,77 | 27,75 | 27,75 | 0,58% | - |
| 14.10.2024 | 27,20 | 27,59 | 27,20 | 27,59 | 1,32% | 600,00 |
| 11.10.2024 | 27,24 | 27,24 | 27,23 | 27,23 | 1,19% | - |
| 10.10.2024 | 26,95 | 26,95 | 26,91 | 26,91 | 0,04% | - |
| 09.10.2024 | 26,91 | 26,91 | 26,90 | 26,90 | -0,15% | - |
| 08.10.2024 | 26,95 | 26,95 | 26,94 | 26,94 | -1,03% | - |
| 07.10.2024 | 27,30 | 27,30 | 27,22 | 27,22 | 2,14% | - |
| 04.10.2024 | 26,60 | 26,65 | 26,60 | 26,65 | 0,41% | - |
| 03.10.2024 | 26,61 | 26,61 | 26,54 | 26,54 | 0,68% | - |
| 02.10.2024 | 26,34 | 26,36 | 26,33 | 26,36 | -0,04% | - |
| 01.10.2024 | 26,27 | 26,37 | 26,27 | 26,37 | 0,73% | - |
| 30.09.2024 | 26,18 | 26,20 | 26,18 | 26,18 | -0,65% | - |
| 27.09.2024 | 26,32 | 26,35 | 26,32 | 26,35 | 1,31% | - |
| 26.09.2024 | 25,97 | 26,01 | 25,97 | 26,01 | 0,74% | - |
| 25.09.2024 | 25,79 | 25,82 | 25,79 | 25,82 | -2,01% | - |
| 24.09.2024 | 25,73 | 26,35 | 25,71 | 26,35 | 2,69% | 40,00 |
| 23.09.2024 | 25,56 | 25,66 | 25,56 | 25,66 | 0,12% | - |
| 20.09.2024 | 25,59 | 25,63 | 25,59 | 25,63 | 1,34% | - |
| 19.09.2024 | 25,28 | 25,29 | 25,26 | 25,29 | 0,48% | - |
| 18.09.2024 | 25,21 | 25,21 | 25,17 | 25,17 | -0,12% | - |
| 17.09.2024 | 25,20 | 25,22 | 25,20 | 25,20 | 0,68% | - |
| 16.09.2024 | 25,02 | 25,03 | 25,02 | 25,03 | 0,12% | - |
| 13.09.2024 | 24,99 | 25,01 | 24,99 | 25,00 | -1,65% | - |
| 12.09.2024 | 24,90 | 25,42 | 24,90 | 25,42 | 3,46% | 100,00 |
| 11.09.2024 | 24,56 | 24,57 | 24,56 | 24,57 | 0,12% | - |
| 10.09.2024 | 24,49 | 24,54 | 24,49 | 24,54 | 0,70% | - |
| 09.09.2024 | 24,30 | 24,37 | 24,30 | 24,37 | -0,49% | - |
| 06.09.2024 | 24,54 | 24,54 | 24,47 | 24,49 | -0,93% | - |
| 05.09.2024 | 24,64 | 24,72 | 24,64 | 24,72 | 0,82% | - |
| 04.09.2024 | 24,48 | 24,53 | 24,48 | 24,52 | 0,78% | - |
| 03.09.2024 | 24,34 | 24,34 | 24,33 | 24,33 | -0,12% | - |
| 02.09.2024 | 24,36 | 24,36 | 24,35 | 24,36 | -2,56% | - |
| 30.08.2024 | 24,49 | 25,00 | 24,49 | 25,00 | 1,75% | 400,00 |
| 29.08.2024 | 24,39 | 24,57 | 24,39 | 24,57 | 0,90% | - |
| 28.08.2024 | 24,38 | 24,38 | 24,35 | 24,35 | 1,16% | - |
| 27.08.2024 | 24,12 | 24,12 | 24,07 | 24,07 | 0,00% | - |
| 26.08.2024 | 24,04 | 24,07 | 24,04 | 24,07 | 2,95% | - |
| 23.08.2024 | 23,36 | 23,38 | 23,36 | 23,38 | 0,60% | - |
| 22.08.2024 | 23,21 | 23,24 | 23,17 | 23,24 | 0,91% | - |
| 21.08.2024 | 23,02 | 23,03 | 23,01 | 23,03 | -1,83% | - |
| 20.08.2024 | 23,56 | 23,56 | 23,46 | 23,46 | -0,13% | - |
| 19.08.2024 | 23,42 | 23,49 | 23,42 | 23,49 | 0,04% | - |
| 16.08.2024 | 23,49 | 23,49 | 23,48 | 23,48 | -0,59% | - |
| 15.08.2024 | 23,34 | 23,62 | 23,34 | 23,62 | 2,96% | 100,00 |
| 14.08.2024 | 22,96 | 22,96 | 22,94 | 22,94 | 1,01% | - |
| 13.08.2024 | 22,66 | 22,71 | 22,66 | 22,71 | -0,31% | - |
| 12.08.2024 | 22,75 | 22,78 | 22,75 | 22,78 | 1,29% | - |
| 09.08.2024 | 22,47 | 22,49 | 22,47 | 22,49 | 3,21% | - |
| 08.08.2024 | 21,87 | 21,87 | 21,79 | 21,79 | -3,03% | - |
| 07.08.2024 | 22,51 | 22,51 | 22,47 | 22,47 | 1,03% | - |
| 06.08.2024 | 22,24 | 22,26 | 22,21 | 22,24 | 6,06% | - |
| 05.08.2024 | 22,06 | 22,06 | 20,97 | 20,97 | -10,38% | - |
| 02.08.2024 | 23,40 | 23,40 | 23,37 | 23,40 | -4,06% | - |
| 01.08.2024 | 24,39 | 24,40 | 24,39 | 24,39 | 1,79% | - |
| 31.07.2024 | 23,93 | 23,96 | 23,93 | 23,96 | 0,88% | - |
| 30.07.2024 | 23,73 | 23,75 | 23,73 | 23,75 | -0,13% | - |
| 29.07.2024 | 23,81 | 23,81 | 23,78 | 23,78 | 0,46% | - |
| 26.07.2024 | 23,62 | 23,67 | 23,62 | 23,67 | 0,94% | - |
| 25.07.2024 | 23,50 | 23,50 | 23,45 | 23,45 | -1,47% | - |
| 24.07.2024 | 23,79 | 23,81 | 23,79 | 23,80 | -0,17% | - |
| 23.07.2024 | 23,87 | 23,87 | 23,84 | 23,84 | 1,27% | - |
| 22.07.2024 | 23,56 | 23,56 | 23,54 | 23,54 | -0,76% | - |
| 19.07.2024 | 23,75 | 23,75 | 23,72 | 23,72 | -3,50% | - |
| 18.07.2024 | 24,01 | 24,58 | 23,98 | 24,58 | 1,49% | 400,00 |
| 17.07.2024 | 24,25 | 24,25 | 24,22 | 24,22 | -1,50% | - |
| 16.07.2024 | 24,63 | 24,63 | 24,59 | 24,59 | -0,69% | - |
| 15.07.2024 | 24,75 | 24,76 | 24,74 | 24,76 | 1,14% | - |
| 12.07.2024 | 24,82 | 24,82 | 24,48 | 24,48 | -1,37% | - |
| 11.07.2024 | 24,83 | 24,83 | 24,82 | 24,82 | 0,65% | - |
| 10.07.2024 | 24,65 | 24,66 | 24,65 | 24,66 | -0,32% | - |
| 09.07.2024 | 24,71 | 24,74 | 24,70 | 24,74 | 2,10% | - |
| 08.07.2024 | 24,35 | 24,35 | 24,23 | 24,23 | -1,98% | - |